Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.892 | 7.930 | 7.775 | 7.818 | 1,139,935 | -0.07(-0.87%) |
Jun 29, 2005 | 7.607 | 7.899 | 7.607 | 7.886 | 1,329,790 | +0.24(+3.17%) |
Jun 28, 2005 | 7.725 | 7.744 | 7.595 | 7.644 | 616,464 | -0.11(-1.44%) |
Jun 27, 2005 | 7.675 | 7.775 | 7.675 | 7.756 | 612,274 | +0.04(+0.56%) |
Jun 24, 2005 | 7.626 | 7.775 | 7.570 | 7.712 | 819,373 | +0.06(+0.81%) |
Jun 23, 2005 | 7.744 | 7.837 | 7.644 | 7.650 | 1,201,017 | -0.09(-1.12%) |
Jun 22, 2005 | 7.756 | 7.787 | 7.626 | 7.737 | 806,964 | -0.07(-0.87%) |
Jun 21, 2005 | 7.719 | 7.874 | 7.632 | 7.806 | 952,498 | +0.05(+0.64%) |
Jun 20, 2005 | 7.979 | 7.979 | 7.712 | 7.756 | 1,178,615 | -0.24(-2.95%) |
Jun 17, 2005 | 7.961 | 8.035 | 7.911 | 7.992 | 1,322,699 | +0.07(+0.94%) |
Jun 16, 2005 | 7.756 | 7.992 | 7.694 | 7.917 | 1,585,079 | +0.26(+3.40%) |
Jun 15, 2005 | 7.539 | 7.688 | 7.539 | 7.657 | 674,323 | +0.12(+1.56%) |
Jun 14, 2005 | 7.650 | 7.675 | 7.508 | 7.539 | 779,082 | -0.17(-2.25%) |
Jun 13, 2005 | 7.681 | 7.756 | 7.650 | 7.712 | 1,116,888 | +0.06(+0.81%) |
Jun 10, 2005 | 7.458 | 7.694 | 7.402 | 7.650 | 1,222,453 | +0.19(+2.58%) |
Jun 09, 2005 | 7.471 | 7.483 | 7.328 | 7.458 | 918,330 | -0.03(-0.41%) |
Jun 08, 2005 | 7.477 | 7.669 | 7.471 | 7.489 | 1,018,093 | -0.02(-0.25%) |
Jun 07, 2005 | 7.545 | 7.601 | 7.464 | 7.508 | 1,277,733 | -0.03(-0.41%) |
Jun 06, 2005 | 7.619 | 7.700 | 7.539 | 7.539 | 1,101,900 | +0.00(+0.00%) |
Jun 03, 2005 | 7.464 | 7.638 | 7.458 | 7.539 | 1,079,497 | +0.11(+1.42%) |
Jun 02, 2005 | 7.502 | 7.663 | 7.427 | 7.433 | 1,641,165 | +0.01(+0.08%) |
Jun 01, 2005 | 7.334 | 7.483 | 7.297 | 7.427 | 1,172,491 | +0.07(+1.01%) |
May 31, 2005 | 7.260 | 7.371 | 7.129 | 7.353 | 1,103,672 | +0.00(+0.00%) |
May 27, 2005 | 7.229 | 7.384 | 7.204 | 7.353 | 1,005,360 | +0.19(+2.60%) |
May 26, 2005 | 7.204 | 7.204 | 7.086 | 7.166 | 1,848,748 | -0.06(-0.86%) |
May 25, 2005 | 7.185 | 7.247 | 7.018 | 7.229 | 1,725,133 | +0.07(+0.95%) |
May 24, 2005 | 6.962 | 7.173 | 6.943 | 7.160 | 1,932,555 | +0.23(+3.31%) |
May 23, 2005 | 6.831 | 6.968 | 6.831 | 6.931 | 1,043,718 | +0.13(+1.92%) |
May 20, 2005 | 6.831 | 6.838 | 6.701 | 6.800 | 1,421,011 | -0.10(-1.44%) |
May 19, 2005 | 7.011 | 7.011 | 6.807 | 6.900 | 1,688,548 | -0.14(-1.94%) |
May 18, 2005 | 6.980 | 7.129 | 6.968 | 7.036 | 1,334,141 | +0.11(+1.52%) |
May 17, 2005 | 6.937 | 6.999 | 6.906 | 6.931 | 1,431,648 | +0.03(+0.45%) |
May 16, 2005 | 7.055 | 7.061 | 6.807 | 6.900 | 1,941,742 | -0.20(-2.80%) |
May 13, 2005 | 7.346 | 7.371 | 7.073 | 7.098 | 2,079,378 | -0.31(-4.19%) |
May 12, 2005 | 7.744 | 7.762 | 7.315 | 7.408 | 2,568,360 | -0.35(-4.56%) |
May 11, 2005 | 7.843 | 7.905 | 7.737 | 7.762 | 1,107,863 | -0.15(-1.88%) |
May 10, 2005 | 8.172 | 8.234 | 7.874 | 7.911 | 1,472,423 | -0.37(-4.42%) |
May 09, 2005 | 8.110 | 8.352 | 8.103 | 8.277 | 1,075,468 | -0.16(-1.84%) |
May 06, 2005 | 8.376 | 8.438 | 8.281 | 8.432 | 745,237 | -0.12(-1.45%) |
May 05, 2005 | 8.494 | 8.600 | 8.407 | 8.556 | 627,585 | +0.09(+1.03%) |
May 04, 2005 | 8.271 | 8.500 | 8.259 | 8.469 | 897,701 | +0.24(+2.94%) |
May 03, 2005 | 8.122 | 8.265 | 8.079 | 8.227 | 863,050 | +0.07(+0.84%) |
May 02, 2005 | 8.141 | 8.196 | 8.085 | 8.159 | 753,456 | +0.00(+0.00%) |
Apr 29, 2005 | 8.240 | 8.290 | 8.153 | 8.159 | 1,082,076 | -0.12(-1.42%) |
Apr 28, 2005 | 8.314 | 8.376 | 8.246 | 8.277 | 926,388 | -0.09(-1.04%) |
Apr 27, 2005 | 8.389 | 8.438 | 8.234 | 8.364 | 1,365,408 | -0.14(-1.68%) |
Apr 26, 2005 | 8.643 | 8.699 | 8.482 | 8.507 | 504,614 | -0.09(-1.08%) |
Apr 25, 2005 | 8.438 | 8.612 | 8.370 | 8.600 | 847,094 | +0.17(+1.99%) |
Apr 22, 2005 | 8.525 | 8.643 | 8.432 | 8.432 | 902,052 | -0.05(-0.59%) |
Apr 21, 2005 | 8.612 | 8.618 | 8.445 | 8.482 | 572,949 | -0.09(-1.09%) |
Apr 20, 2005 | 8.730 | 8.798 | 8.569 | 8.575 | 1,273,059 | -0.15(-1.71%) |
Apr 19, 2005 | 8.519 | 8.780 | 8.519 | 8.724 | 979,090 | +0.24(+2.85%) |
Apr 18, 2005 | 8.271 | 8.637 | 8.252 | 8.482 | 1,018,737 | +0.22(+2.63%) |
Apr 15, 2005 | 8.327 | 8.488 | 8.252 | 8.265 | 845,483 | -0.07(-0.89%) |
Apr 14, 2005 | 8.699 | 8.705 | 8.327 | 8.339 | 1,482,738 | -0.40(-4.61%) |
Apr 13, 2005 | 8.798 | 8.885 | 8.711 | 8.742 | 836,780 | -0.10(-1.12%) |
Apr 12, 2005 | 8.972 | 8.972 | 8.736 | 8.842 | 913,334 | -0.13(-1.45%) |
Apr 11, 2005 | 8.953 | 9.102 | 8.904 | 8.972 | 947,340 | +0.06(+0.63%) |
Apr 08, 2005 | 8.867 | 9.053 | 8.774 | 8.916 | 659,496 | +0.06(+0.63%) |
Apr 07, 2005 | 8.836 | 8.953 | 8.817 | 8.860 | 527,822 | +0.04(+0.42%) |
Apr 06, 2005 | 8.848 | 8.874 | 8.774 | 8.823 | 631,130 | -0.02(-0.21%) |
Apr 05, 2005 | 8.817 | 8.891 | 8.749 | 8.842 | 820,018 | +0.02(+0.21%) |
Apr 04, 2005 | 8.966 | 8.966 | 8.724 | 8.823 | 854,186 | -0.17(-1.93%) |