Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.721 | 8.746 | 8.511 | 8.579 | 226,670 | -0.17(-1.98%) |
Jun 29, 2005 | 8.622 | 8.783 | 8.579 | 8.752 | 332,740 | +0.17(+1.95%) |
Jun 28, 2005 | 8.554 | 8.610 | 8.418 | 8.585 | 157,409 | +0.05(+0.58%) |
Jun 27, 2005 | 8.356 | 8.573 | 8.257 | 8.535 | 354,373 | +0.17(+2.07%) |
Jun 24, 2005 | 8.684 | 8.703 | 8.269 | 8.362 | 1,137,386 | -0.30(-3.50%) |
Jun 23, 2005 | 8.703 | 8.734 | 8.498 | 8.665 | 427,347 | -0.04(-0.43%) |
Jun 22, 2005 | 8.597 | 8.721 | 8.597 | 8.703 | 973,680 | +0.12(+1.44%) |
Jun 21, 2005 | 8.269 | 8.622 | 8.269 | 8.579 | 669,193 | +0.31(+3.75%) |
Jun 20, 2005 | 8.535 | 8.535 | 8.238 | 8.269 | 578,622 | -0.29(-3.40%) |
Jun 17, 2005 | 8.492 | 8.653 | 8.442 | 8.560 | 438,164 | +0.09(+1.02%) |
Jun 16, 2005 | 8.312 | 8.585 | 8.250 | 8.473 | 521,147 | +0.20(+2.40%) |
Jun 15, 2005 | 8.145 | 8.325 | 8.089 | 8.275 | 391,022 | +0.11(+1.29%) |
Jun 14, 2005 | 8.021 | 8.226 | 8.021 | 8.170 | 539,068 | +0.13(+1.62%) |
Jun 13, 2005 | 8.009 | 8.114 | 8.003 | 8.040 | 328,542 | +0.03(+0.39%) |
Jun 10, 2005 | 7.978 | 8.034 | 7.885 | 8.009 | 518,887 | -0.01(-0.15%) |
Jun 09, 2005 | 8.065 | 8.096 | 7.904 | 8.021 | 343,718 | -0.06(-0.77%) |
Jun 08, 2005 | 8.114 | 8.120 | 8.040 | 8.083 | 513,398 | -0.01(-0.08%) |
Jun 07, 2005 | 8.114 | 8.151 | 8.058 | 8.089 | 346,785 | +0.02(+0.23%) |
Jun 06, 2005 | 8.052 | 8.300 | 8.040 | 8.071 | 785,757 | +0.02(+0.23%) |
Jun 03, 2005 | 8.046 | 8.108 | 8.034 | 8.052 | 492,733 | +0.01(+0.08%) |
Jun 02, 2005 | 8.046 | 8.164 | 8.021 | 8.046 | 303,518 | +0.01(+0.08%) |
Jun 01, 2005 | 8.021 | 8.052 | 7.996 | 8.040 | 388,439 | +0.05(+0.62%) |
May 31, 2005 | 7.842 | 8.052 | 7.842 | 7.990 | 964,478 | +0.12(+1.57%) |
May 27, 2005 | 7.978 | 8.046 | 7.854 | 7.866 | 165,482 | -0.07(-0.94%) |
May 26, 2005 | 7.854 | 7.966 | 7.854 | 7.941 | 298,190 | +0.09(+1.10%) |
May 25, 2005 | 7.928 | 7.996 | 7.792 | 7.854 | 401,516 | -0.12(-1.55%) |
May 24, 2005 | 7.916 | 8.015 | 7.866 | 7.978 | 340,973 | -0.02(-0.31%) |
May 23, 2005 | 7.885 | 8.027 | 7.804 | 8.003 | 163,060 | +0.07(+0.94%) |
May 20, 2005 | 8.027 | 8.114 | 7.873 | 7.928 | 112,204 | -0.11(-1.31%) |
May 19, 2005 | 7.953 | 8.065 | 7.953 | 8.034 | 364,545 | +0.09(+1.09%) |
May 18, 2005 | 7.835 | 7.959 | 7.767 | 7.947 | 624,311 | +0.11(+1.42%) |
May 17, 2005 | 7.749 | 7.904 | 7.730 | 7.835 | 268,646 | +0.02(+0.32%) |
May 16, 2005 | 7.631 | 7.817 | 7.631 | 7.811 | 292,540 | +0.13(+1.69%) |
May 13, 2005 | 7.835 | 7.854 | 7.563 | 7.681 | 126,250 | -0.15(-1.98%) |
May 12, 2005 | 7.904 | 7.904 | 7.774 | 7.835 | 142,395 | -0.09(-1.09%) |
May 11, 2005 | 7.904 | 7.928 | 7.749 | 7.922 | 192,605 | +0.02(+0.24%) |
May 10, 2005 | 7.959 | 8.052 | 7.804 | 7.904 | 372,617 | -0.11(-1.31%) |
May 09, 2005 | 8.096 | 8.096 | 7.879 | 8.009 | 463,511 | -0.04(-0.54%) |
May 06, 2005 | 8.052 | 8.065 | 8.015 | 8.052 | 170,809 | +0.00(+0.00%) |
May 05, 2005 | 8.089 | 8.108 | 7.959 | 8.052 | 282,853 | -0.04(-0.46%) |
May 04, 2005 | 8.176 | 8.195 | 8.071 | 8.089 | 509,523 | -0.03(-0.38%) |
May 03, 2005 | 8.089 | 8.182 | 8.052 | 8.120 | 250,564 | +0.01(+0.15%) |
May 02, 2005 | 8.182 | 8.226 | 8.065 | 8.108 | 244,106 | -0.03(-0.38%) |
Apr 29, 2005 | 8.077 | 8.139 | 7.928 | 8.139 | 475,296 | +0.07(+0.84%) |
Apr 28, 2005 | 8.343 | 8.343 | 8.052 | 8.071 | 323,214 | -0.27(-3.27%) |
Apr 27, 2005 | 8.319 | 8.350 | 8.219 | 8.343 | 792,538 | -0.02(-0.30%) |
Apr 26, 2005 | 8.405 | 8.405 | 8.288 | 8.368 | 256,053 | -0.01(-0.15%) |
Apr 25, 2005 | 8.195 | 8.418 | 8.158 | 8.381 | 621,082 | +0.20(+2.42%) |
Apr 22, 2005 | 8.424 | 8.486 | 8.151 | 8.182 | 621,567 | -0.28(-3.29%) |
Apr 21, 2005 | 8.473 | 8.573 | 8.405 | 8.461 | 201,484 | +0.04(+0.44%) |
Apr 20, 2005 | 8.461 | 8.641 | 8.418 | 8.424 | 546,817 | +0.01(+0.07%) |
Apr 19, 2005 | 8.523 | 8.529 | 8.411 | 8.418 | 292,701 | -0.12(-1.45%) |
Apr 18, 2005 | 8.826 | 8.826 | 8.393 | 8.542 | 221,342 | +0.06(+0.73%) |
Apr 15, 2005 | 8.504 | 8.579 | 8.430 | 8.480 | 307,070 | -0.09(-1.01%) |
Apr 14, 2005 | 8.597 | 8.597 | 8.350 | 8.566 | 603,807 | -0.07(-0.79%) |
Apr 13, 2005 | 8.796 | 8.839 | 8.634 | 8.634 | 125,927 | -0.21(-2.38%) |
Apr 12, 2005 | 8.882 | 8.919 | 8.814 | 8.845 | 234,096 | -0.04(-0.42%) |
Apr 11, 2005 | 8.950 | 8.957 | 8.826 | 8.882 | 221,342 | -0.07(-0.76%) |
Apr 08, 2005 | 8.913 | 8.969 | 8.857 | 8.950 | 350,176 | +0.03(+0.35%) |
Apr 07, 2005 | 8.895 | 8.944 | 8.734 | 8.919 | 615,432 | +0.03(+0.35%) |
Apr 06, 2005 | 8.919 | 8.981 | 8.864 | 8.888 | 532,287 | -0.03(-0.35%) |
Apr 05, 2005 | 8.796 | 8.957 | 8.672 | 8.919 | 758,634 | +0.15(+1.69%) |
Apr 04, 2005 | 8.554 | 8.888 | 8.554 | 8.771 | 424,925 | +0.22(+2.53%) |