Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.015 | 7.076 | 6.872 | 6.875 | 1,887,219 | -0.14(-1.99%) |
Jun 29, 2005 | 6.705 | 7.030 | 6.705 | 7.015 | 2,443,992 | +0.27(+4.03%) |
Jun 28, 2005 | 6.574 | 6.796 | 6.566 | 6.743 | 1,176,427 | +0.13(+2.00%) |
Jun 27, 2005 | 6.724 | 6.804 | 6.554 | 6.611 | 2,429,994 | -0.15(-2.23%) |
Jun 24, 2005 | 6.781 | 6.856 | 6.705 | 6.762 | 1,977,277 | -0.04(-0.56%) |
Jun 23, 2005 | 6.841 | 6.872 | 6.781 | 6.800 | 1,336,938 | -0.06(-0.88%) |
Jun 22, 2005 | 6.913 | 6.913 | 6.796 | 6.860 | 1,200,711 | -0.01(-0.17%) |
Jun 21, 2005 | 6.872 | 6.981 | 6.845 | 6.872 | 1,134,909 | -0.03(-0.38%) |
Jun 20, 2005 | 6.856 | 6.970 | 6.630 | 6.898 | 993,661 | -0.08(-1.08%) |
Jun 17, 2005 | 6.879 | 6.981 | 6.845 | 6.974 | 2,992,267 | +0.11(+1.65%) |
Jun 16, 2005 | 6.800 | 6.883 | 6.796 | 6.860 | 1,141,863 | +0.03(+0.44%) |
Jun 15, 2005 | 6.853 | 6.894 | 6.732 | 6.830 | 1,602,442 | +0.01(+0.11%) |
Jun 14, 2005 | 6.743 | 6.887 | 6.743 | 6.822 | 1,476,873 | +0.06(+0.89%) |
Jun 13, 2005 | 6.705 | 6.838 | 6.679 | 6.762 | 1,335,871 | +0.01(+0.11%) |
Jun 10, 2005 | 6.743 | 6.861 | 6.634 | 6.755 | 4,220,588 | +0.06(+0.96%) |
Jun 09, 2005 | 6.585 | 6.698 | 6.554 | 6.690 | 3,182,335 | +0.09(+1.37%) |
Jun 08, 2005 | 6.611 | 6.698 | 6.517 | 6.600 | 3,044,116 | +0.06(+0.92%) |
Jun 07, 2005 | 6.513 | 6.686 | 6.513 | 6.539 | 2,529,491 | +0.02(+0.35%) |
Jun 06, 2005 | 6.535 | 6.551 | 6.460 | 6.517 | 2,205,798 | +0.01(+0.17%) |
Jun 03, 2005 | 6.543 | 6.619 | 6.449 | 6.505 | 3,803,684 | -0.07(-1.03%) |
Jun 02, 2005 | 6.467 | 6.724 | 6.430 | 6.573 | 5,906,436 | -0.19(-2.79%) |
Jun 01, 2005 | 6.732 | 6.796 | 6.709 | 6.762 | 2,933,966 | +0.01(+0.11%) |
May 31, 2005 | 6.879 | 6.902 | 6.743 | 6.755 | 3,951,849 | -0.23(-3.35%) |
May 27, 2005 | 7.008 | 7.026 | 6.958 | 6.989 | 1,641,307 | -0.03(-0.43%) |
May 26, 2005 | 6.989 | 7.060 | 6.947 | 7.019 | 1,939,296 | +0.02(+0.32%) |
May 25, 2005 | 7.030 | 7.079 | 6.819 | 6.996 | 2,734,728 | -0.03(-0.48%) |
May 24, 2005 | 7.060 | 7.128 | 7.008 | 7.030 | 2,747,450 | -0.14(-1.95%) |
May 23, 2005 | 7.196 | 7.325 | 7.151 | 7.170 | 1,976,946 | -0.05(-0.63%) |
May 20, 2005 | 7.246 | 7.246 | 7.132 | 7.215 | 2,630,466 | -0.01(-0.10%) |
May 19, 2005 | 7.121 | 7.227 | 7.038 | 7.223 | 2,430,677 | +0.09(+1.22%) |
May 18, 2005 | 6.807 | 7.348 | 6.785 | 7.136 | 6,470,895 | +0.38(+5.59%) |
May 17, 2005 | 6.739 | 6.777 | 6.671 | 6.758 | 1,732,839 | +0.03(+0.39%) |
May 16, 2005 | 6.611 | 6.751 | 6.558 | 6.732 | 2,198,966 | +0.14(+2.18%) |
May 13, 2005 | 6.664 | 6.762 | 6.501 | 6.588 | 2,940,862 | -0.10(-1.52%) |
May 12, 2005 | 6.849 | 6.875 | 6.660 | 6.690 | 1,624,402 | -0.12(-1.77%) |
May 11, 2005 | 6.819 | 6.872 | 6.762 | 6.811 | 1,838,925 | +0.03(+0.39%) |
May 10, 2005 | 6.785 | 6.864 | 6.755 | 6.785 | 3,552,483 | +0.07(+1.07%) |
May 09, 2005 | 6.517 | 6.713 | 6.449 | 6.713 | 3,324,783 | +3.46(+106.51%) |
May 06, 2005 | 3.264 | 3.277 | 3.226 | 3.251 | 2,155,892 | +0.00(+0.09%) |
May 05, 2005 | 3.333 | 3.342 | 3.203 | 3.248 | 9,908,541 | -0.06(-1.91%) |
May 04, 2005 | 3.132 | 3.377 | 3.132 | 3.311 | 11,621,543 | +0.17(+5.29%) |
May 03, 2005 | 3.139 | 3.157 | 3.122 | 3.145 | 3,036,542 | +0.01(+0.27%) |
May 02, 2005 | 3.069 | 3.148 | 3.066 | 3.136 | 4,461,844 | +0.07(+2.31%) |
Apr 29, 2005 | 3.110 | 3.110 | 3.065 | 3.066 | 5,714,781 | -0.03(-0.82%) |
Apr 28, 2005 | 3.152 | 3.165 | 3.087 | 3.091 | 5,286,291 | -0.07(-2.36%) |
Apr 27, 2005 | 3.182 | 3.182 | 3.140 | 3.166 | 3,911,131 | -0.00(-0.15%) |
Apr 26, 2005 | 3.194 | 3.194 | 3.142 | 3.170 | 3,799,491 | -0.02(-0.65%) |
Apr 25, 2005 | 3.182 | 3.192 | 3.161 | 3.191 | 3,347,262 | +0.01(+0.42%) |
Apr 22, 2005 | 3.187 | 3.189 | 3.121 | 3.178 | 5,355,201 | -0.03(-0.80%) |
Apr 21, 2005 | 3.117 | 3.242 | 3.106 | 3.203 | 9,239,041 | +0.12(+4.05%) |
Apr 20, 2005 | 3.027 | 3.205 | 2.992 | 3.079 | 16,262,593 | +0.04(+1.27%) |
Apr 19, 2005 | 3.037 | 3.041 | 2.982 | 3.040 | 6,254,265 | +0.02(+0.63%) |
Apr 18, 2005 | 2.962 | 3.065 | 2.956 | 3.021 | 5,021,611 | +0.07(+2.40%) |
Apr 15, 2005 | 2.961 | 2.989 | 2.932 | 2.950 | 2,951,326 | -0.02(-0.70%) |
Apr 14, 2005 | 3.033 | 3.080 | 2.971 | 2.971 | 3,992,594 | -0.07(-2.24%) |
Apr 13, 2005 | 2.981 | 3.067 | 2.980 | 3.039 | 3,602,545 | +0.03(+1.16%) |
Apr 12, 2005 | 3.003 | 3.018 | 2.965 | 3.004 | 3,454,455 | +0.01(+0.44%) |
Apr 11, 2005 | 3.055 | 3.055 | 2.984 | 2.991 | 1,916,608 | -0.07(-2.34%) |
Apr 08, 2005 | 3.101 | 3.111 | 3.043 | 3.063 | 2,980,175 | -0.03(-1.13%) |
Apr 07, 2005 | 3.038 | 3.117 | 3.038 | 3.098 | 3,799,602 | +0.05(+1.52%) |
Apr 06, 2005 | 3.032 | 3.067 | 3.024 | 3.051 | 2,306,423 | +0.02(+0.75%) |
Apr 05, 2005 | 3.008 | 3.048 | 2.997 | 3.029 | 2,834,895 | +0.02(+0.69%) |
Apr 04, 2005 | 2.998 | 3.018 | 2.964 | 3.008 | 2,290,069 | +0.03(+1.01%) |