Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.480 | 8.551 | 8.297 | 8.297 | 13,482,139 | -0.18(-2.16%) |
Jun 29, 2005 | 8.448 | 8.536 | 8.346 | 8.480 | 13,193,098 | +0.03(+0.37%) |
Jun 28, 2005 | 8.325 | 8.542 | 8.325 | 8.448 | 20,499,744 | +0.13(+1.59%) |
Jun 27, 2005 | 8.325 | 8.362 | 8.261 | 8.316 | 10,744,579 | -0.03(-0.38%) |
Jun 24, 2005 | 8.420 | 8.470 | 8.338 | 8.348 | 9,802,413 | -0.08(-0.97%) |
Jun 23, 2005 | 8.484 | 8.486 | 8.375 | 8.430 | 9,532,826 | -0.09(-1.01%) |
Jun 22, 2005 | 8.450 | 8.562 | 8.434 | 8.516 | 6,228,298 | +0.08(+0.96%) |
Jun 21, 2005 | 8.519 | 8.523 | 8.421 | 8.435 | 7,687,404 | -0.09(-1.08%) |
Jun 20, 2005 | 8.568 | 8.614 | 8.527 | 8.527 | 8,490,607 | -0.06(-0.74%) |
Jun 17, 2005 | 8.634 | 8.669 | 8.562 | 8.591 | 10,080,338 | +0.01(+0.17%) |
Jun 16, 2005 | 8.381 | 8.611 | 8.381 | 8.576 | 10,216,521 | +0.23(+2.71%) |
Jun 15, 2005 | 8.430 | 8.441 | 8.263 | 8.350 | 16,675,497 | -0.01(-0.07%) |
Jun 14, 2005 | 8.480 | 8.513 | 8.355 | 8.356 | 15,374,808 | -0.12(-1.46%) |
Jun 13, 2005 | 8.375 | 8.519 | 8.348 | 8.480 | 10,941,905 | +0.04(+0.46%) |
Jun 10, 2005 | 8.470 | 8.484 | 8.409 | 8.441 | 6,647,965 | +0.03(+0.33%) |
Jun 09, 2005 | 8.535 | 8.535 | 8.319 | 8.414 | 25,827,566 | -0.17(-2.03%) |
Jun 08, 2005 | 8.713 | 8.720 | 8.552 | 8.588 | 10,230,418 | -0.09(-1.09%) |
Jun 07, 2005 | 8.784 | 8.794 | 8.661 | 8.683 | 9,996,961 | -0.05(-0.56%) |
Jun 06, 2005 | 8.715 | 8.756 | 8.660 | 8.732 | 9,716,256 | +0.02(+0.28%) |
Jun 03, 2005 | 8.801 | 8.817 | 8.676 | 8.707 | 14,502,124 | -0.07(-0.77%) |
Jun 02, 2005 | 8.717 | 8.834 | 8.676 | 8.775 | 9,404,980 | +0.05(+0.61%) |
Jun 01, 2005 | 8.743 | 8.879 | 8.693 | 8.722 | 12,792,886 | -0.10(-1.11%) |
May 31, 2005 | 8.716 | 8.899 | 8.696 | 8.820 | 13,101,382 | +0.10(+1.19%) |
May 27, 2005 | 8.664 | 8.736 | 8.646 | 8.716 | 12,181,451 | +0.07(+0.82%) |
May 26, 2005 | 8.604 | 8.671 | 8.589 | 8.646 | 7,595,689 | +0.05(+0.62%) |
May 25, 2005 | 8.595 | 8.628 | 8.546 | 8.592 | 6,456,196 | -0.06(-0.73%) |
May 24, 2005 | 8.608 | 8.658 | 8.545 | 8.656 | 11,258,740 | +0.09(+1.08%) |
May 23, 2005 | 8.563 | 8.648 | 8.526 | 8.563 | 6,064,322 | -0.01(-0.12%) |
May 20, 2005 | 8.612 | 8.641 | 8.565 | 8.574 | 7,826,366 | -0.05(-0.57%) |
May 19, 2005 | 8.614 | 8.690 | 8.559 | 8.622 | 8,621,232 | +0.00(+0.02%) |
May 18, 2005 | 8.391 | 8.681 | 8.391 | 8.621 | 21,500,274 | +0.31(+3.70%) |
May 17, 2005 | 8.296 | 8.329 | 8.254 | 8.313 | 14,213,082 | +0.00(+0.02%) |
May 16, 2005 | 8.232 | 8.338 | 8.232 | 8.312 | 11,225,389 | +0.08(+0.98%) |
May 13, 2005 | 8.404 | 8.447 | 8.143 | 8.231 | 19,035,080 | -0.21(-2.52%) |
May 12, 2005 | 8.602 | 8.622 | 8.401 | 8.444 | 11,028,062 | -0.17(-1.94%) |
May 11, 2005 | 8.509 | 8.640 | 8.504 | 8.611 | 12,300,958 | +0.10(+1.20%) |
May 10, 2005 | 8.633 | 8.646 | 8.461 | 8.509 | 10,777,930 | -0.09(-1.02%) |
May 09, 2005 | 8.612 | 8.705 | 8.595 | 8.597 | 17,920,600 | -0.00(-0.03%) |
May 06, 2005 | 8.627 | 8.635 | 8.565 | 8.599 | 8,215,461 | +0.04(+0.52%) |
May 05, 2005 | 8.582 | 8.635 | 8.523 | 8.555 | 14,602,177 | +0.02(+0.22%) |
May 04, 2005 | 8.422 | 8.578 | 8.402 | 8.536 | 9,908,025 | +0.15(+1.73%) |
May 03, 2005 | 8.492 | 8.553 | 8.356 | 8.391 | 15,794,475 | -0.07(-0.80%) |
May 02, 2005 | 8.244 | 8.481 | 8.244 | 8.458 | 12,092,515 | +0.22(+2.73%) |
Apr 29, 2005 | 8.238 | 8.263 | 8.156 | 8.234 | 17,770,522 | +0.10(+1.27%) |
Apr 28, 2005 | 8.268 | 8.326 | 8.093 | 8.130 | 25,413,458 | -0.09(-1.15%) |
Apr 27, 2005 | 8.405 | 8.405 | 8.179 | 8.225 | 19,040,638 | -0.25(-2.92%) |
Apr 26, 2005 | 8.527 | 8.562 | 8.447 | 8.473 | 13,098,603 | -0.08(-0.94%) |
Apr 25, 2005 | 8.480 | 8.601 | 8.389 | 8.553 | 15,875,073 | +0.07(+0.85%) |
Apr 22, 2005 | 8.569 | 8.620 | 8.409 | 8.481 | 13,960,170 | -0.04(-0.52%) |
Apr 21, 2005 | 8.513 | 8.572 | 8.458 | 8.526 | 21,258,480 | +0.15(+1.79%) |
Apr 20, 2005 | 8.409 | 8.563 | 8.293 | 8.376 | 18,915,572 | -0.04(-0.51%) |
Apr 19, 2005 | 8.304 | 8.526 | 8.280 | 8.420 | 15,360,912 | +0.24(+2.96%) |
Apr 18, 2005 | 8.153 | 8.241 | 8.140 | 8.178 | 19,465,864 | -0.03(-0.32%) |
Apr 15, 2005 | 8.371 | 8.431 | 8.189 | 8.204 | 22,859,328 | -0.17(-1.98%) |
Apr 14, 2005 | 8.542 | 8.561 | 8.281 | 8.369 | 44,337,368 | -0.28(-3.20%) |
Apr 13, 2005 | 8.834 | 8.834 | 8.601 | 8.646 | 13,582,192 | -0.19(-2.13%) |
Apr 12, 2005 | 8.948 | 8.949 | 8.745 | 8.834 | 19,574,254 | -0.07(-0.79%) |
Apr 11, 2005 | 9.005 | 9.008 | 8.886 | 8.905 | 10,330,471 | -0.01(-0.15%) |
Apr 08, 2005 | 9.086 | 9.090 | 8.850 | 8.918 | 16,455,936 | -0.17(-1.88%) |
Apr 07, 2005 | 9.060 | 9.103 | 8.991 | 9.089 | 11,817,369 | +0.05(+0.53%) |
Apr 06, 2005 | 9.135 | 9.135 | 9.024 | 9.041 | 8,145,980 | -0.06(-0.65%) |
Apr 05, 2005 | 9.082 | 9.202 | 9.057 | 9.100 | 12,356,543 | +0.09(+0.96%) |
Apr 04, 2005 | 8.910 | 9.073 | 8.899 | 9.014 | 13,985,184 | +0.02(+0.22%) |