Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.566 | 7.572 | 7.523 | 7.529 | 432,505 | -0.02(-0.32%) |
Jun 29, 2005 | 7.566 | 7.596 | 7.542 | 7.554 | 434,484 | -0.01(-0.16%) |
Jun 28, 2005 | 7.560 | 7.620 | 7.529 | 7.566 | 1,187,491 | +0.05(+0.65%) |
Jun 27, 2005 | 7.499 | 7.578 | 7.439 | 7.517 | 726,120 | +0.05(+0.65%) |
Jun 24, 2005 | 7.505 | 7.511 | 7.451 | 7.469 | 681,912 | +0.02(+0.33%) |
Jun 23, 2005 | 7.481 | 7.511 | 7.432 | 7.445 | 743,605 | -0.04(-0.57%) |
Jun 22, 2005 | 7.481 | 7.523 | 7.463 | 7.487 | 987,899 | +0.10(+1.31%) |
Jun 21, 2005 | 7.378 | 7.426 | 7.378 | 7.390 | 665,252 | -0.01(-0.08%) |
Jun 20, 2005 | 7.396 | 7.426 | 7.360 | 7.396 | 699,727 | -0.05(-0.73%) |
Jun 17, 2005 | 7.390 | 7.451 | 7.360 | 7.451 | 1,047,447 | +0.15(+2.08%) |
Jun 16, 2005 | 7.323 | 7.335 | 7.287 | 7.299 | 755,646 | -0.02(-0.25%) |
Jun 15, 2005 | 7.348 | 7.366 | 7.293 | 7.317 | 719,357 | -0.04(-0.58%) |
Jun 14, 2005 | 7.342 | 7.366 | 7.329 | 7.360 | 278,274 | +0.02(+0.25%) |
Jun 13, 2005 | 7.366 | 7.366 | 7.323 | 7.342 | 1,288,442 | +0.02(+0.25%) |
Jun 10, 2005 | 7.311 | 7.354 | 7.311 | 7.323 | 146,642 | -0.02(-0.33%) |
Jun 09, 2005 | 7.342 | 7.354 | 7.305 | 7.348 | 348,379 | +0.05(+0.66%) |
Jun 08, 2005 | 7.323 | 7.329 | 7.287 | 7.299 | 289,656 | +0.01(+0.08%) |
Jun 07, 2005 | 7.275 | 7.329 | 7.275 | 7.293 | 593,663 | +0.01(+0.17%) |
Jun 06, 2005 | 7.311 | 7.311 | 7.263 | 7.281 | 886,453 | +0.04(+0.59%) |
Jun 03, 2005 | 7.257 | 7.299 | 7.226 | 7.238 | 950,455 | -0.07(-0.91%) |
Jun 02, 2005 | 7.293 | 7.311 | 7.251 | 7.305 | 805,792 | -0.06(-0.82%) |
Jun 01, 2005 | 7.305 | 7.384 | 7.287 | 7.366 | 1,197,718 | +0.06(+0.83%) |
May 31, 2005 | 7.323 | 7.323 | 7.232 | 7.305 | 605,869 | +0.05(+0.67%) |
May 27, 2005 | 7.245 | 7.269 | 7.226 | 7.257 | 398,359 | +0.07(+0.93%) |
May 26, 2005 | 7.226 | 7.226 | 7.160 | 7.190 | 1,917,900 | +0.02(+0.34%) |
May 25, 2005 | 7.190 | 7.190 | 7.117 | 7.166 | 877,876 | -0.06(-0.84%) |
May 24, 2005 | 7.202 | 7.232 | 7.196 | 7.226 | 280,418 | -0.01(-0.08%) |
May 23, 2005 | 7.208 | 7.232 | 7.172 | 7.232 | 503,104 | +0.01(+0.17%) |
May 20, 2005 | 7.214 | 7.220 | 7.172 | 7.220 | 272,666 | +0.00(+0.00%) |
May 19, 2005 | 7.251 | 7.251 | 7.196 | 7.220 | 808,266 | -0.05(-0.75%) |
May 18, 2005 | 7.245 | 7.293 | 7.232 | 7.275 | 643,314 | +0.01(+0.08%) |
May 17, 2005 | 7.184 | 7.269 | 7.160 | 7.269 | 466,155 | -0.04(-0.50%) |
May 16, 2005 | 7.287 | 7.323 | 7.251 | 7.305 | 565,126 | +0.06(+0.84%) |
May 13, 2005 | 7.269 | 7.317 | 7.214 | 7.245 | 588,879 | -0.01(-0.17%) |
May 12, 2005 | 7.323 | 7.354 | 7.251 | 7.257 | 461,536 | -0.07(-0.91%) |
May 11, 2005 | 7.293 | 7.335 | 7.275 | 7.323 | 520,259 | +0.02(+0.25%) |
May 10, 2005 | 7.378 | 7.378 | 7.275 | 7.305 | 421,783 | -0.10(-1.31%) |
May 09, 2005 | 7.432 | 7.432 | 7.360 | 7.402 | 803,317 | +0.04(+0.49%) |
May 06, 2005 | 7.402 | 7.402 | 7.354 | 7.366 | 528,507 | -0.02(-0.25%) |
May 05, 2005 | 7.420 | 7.426 | 7.372 | 7.384 | 817,668 | +0.01(+0.08%) |
May 04, 2005 | 7.342 | 7.396 | 7.287 | 7.378 | 1,133,387 | +0.13(+1.76%) |
May 03, 2005 | 7.275 | 7.329 | 7.245 | 7.251 | 1,052,560 | -0.10(-1.32%) |
May 02, 2005 | 7.329 | 7.354 | 7.311 | 7.348 | 688,840 | +0.04(+0.58%) |
Apr 29, 2005 | 7.263 | 7.335 | 7.214 | 7.305 | 1,237,637 | +0.12(+1.69%) |
Apr 28, 2005 | 7.226 | 7.238 | 7.184 | 7.184 | 215,592 | -0.04(-0.50%) |
Apr 27, 2005 | 7.190 | 7.238 | 7.160 | 7.220 | 5,006,798 | +0.02(+0.25%) |
Apr 26, 2005 | 7.238 | 7.269 | 7.184 | 7.202 | 1,009,838 | +0.04(+0.59%) |
Apr 25, 2005 | 7.178 | 7.208 | 7.154 | 7.160 | 498,815 | +0.07(+1.03%) |
Apr 22, 2005 | 7.166 | 7.178 | 7.069 | 7.087 | 648,757 | -0.06(-0.85%) |
Apr 21, 2005 | 7.135 | 7.154 | 7.075 | 7.148 | 448,340 | +0.22(+3.15%) |
Apr 20, 2005 | 7.051 | 7.051 | 6.929 | 6.929 | 282,398 | -0.12(-1.64%) |
Apr 19, 2005 | 6.996 | 7.057 | 6.990 | 7.044 | 585,745 | +0.07(+1.04%) |
Apr 18, 2005 | 6.960 | 7.020 | 6.923 | 6.972 | 719,192 | -0.04(-0.52%) |
Apr 15, 2005 | 7.057 | 7.141 | 7.008 | 7.008 | 871,113 | -0.08(-1.20%) |
Apr 14, 2005 | 7.214 | 7.214 | 7.081 | 7.093 | 862,865 | -0.01(-0.17%) |
Apr 13, 2005 | 7.160 | 7.178 | 7.087 | 7.105 | 373,122 | -0.01(-0.17%) |
Apr 12, 2005 | 7.069 | 7.154 | 7.038 | 7.117 | 774,121 | +0.04(+0.60%) |
Apr 11, 2005 | 7.063 | 7.105 | 7.057 | 7.075 | 831,029 | +0.01(+0.09%) |
Apr 08, 2005 | 7.099 | 7.117 | 7.063 | 7.069 | 2,520,471 | -0.04(-0.51%) |
Apr 07, 2005 | 7.081 | 7.117 | 7.051 | 7.105 | 282,893 | +0.05(+0.77%) |
Apr 06, 2005 | 7.051 | 7.087 | 7.032 | 7.051 | 314,069 | -0.02(-0.34%) |
Apr 05, 2005 | 7.057 | 7.075 | 7.038 | 7.075 | 365,534 | +0.04(+0.60%) |
Apr 04, 2005 | 7.057 | 7.057 | 7.002 | 7.032 | 1,060,973 | +0.10(+1.40%) |