Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 10.11 | 10.21 | 9.755 | 9.929 | 417,258 | -0.09(-0.87%) |
Jun 29, 2005 | 9.330 | 10.04 | 9.272 | 10.02 | 639,121 | +0.74(+8.02%) |
Jun 28, 2005 | 8.953 | 9.272 | 8.953 | 9.272 | 137,269 | +0.30(+3.34%) |
Jun 27, 2005 | 8.953 | 9.252 | 8.934 | 8.972 | 99,520 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.127 | 8.885 | 9.001 | 223,282 | +0.12(+1.30%) |
Jun 23, 2005 | 8.982 | 9.127 | 8.885 | 8.885 | 99,259 | -0.16(-1.81%) |
Jun 22, 2005 | 9.224 | 9.301 | 8.992 | 9.050 | 237,146 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.349 | 9.079 | 9.224 | 145,900 | +0.04(+0.42%) |
Jun 20, 2005 | 9.127 | 9.214 | 8.982 | 9.185 | 90,556 | +0.08(+0.85%) |
Jun 17, 2005 | 9.272 | 9.349 | 9.088 | 9.108 | 183,095 | -0.10(-1.05%) |
Jun 16, 2005 | 9.146 | 9.310 | 9.079 | 9.204 | 166,945 | +0.13(+1.38%) |
Jun 15, 2005 | 9.204 | 9.320 | 9.030 | 9.079 | 268,670 | -0.08(-0.84%) |
Jun 14, 2005 | 9.320 | 9.368 | 9.127 | 9.156 | 137,390 | -0.17(-1.86%) |
Jun 13, 2005 | 9.233 | 9.436 | 9.175 | 9.330 | 179,924 | +0.10(+1.05%) |
Jun 10, 2005 | 9.175 | 9.320 | 9.137 | 9.233 | 152,234 | -0.04(-0.42%) |
Jun 09, 2005 | 8.741 | 9.281 | 8.741 | 9.272 | 147,399 | +0.48(+5.49%) |
Jun 08, 2005 | 9.204 | 9.214 | 8.741 | 8.789 | 119,107 | -0.32(-3.50%) |
Jun 07, 2005 | 8.770 | 9.310 | 8.692 | 9.108 | 185,959 | +0.44(+5.13%) |
Jun 06, 2005 | 8.982 | 8.982 | 8.615 | 8.663 | 179,234 | -0.23(-2.61%) |
Jun 03, 2005 | 8.972 | 9.079 | 8.741 | 8.895 | 160,172 | -0.14(-1.60%) |
Jun 02, 2005 | 9.195 | 9.368 | 8.934 | 9.040 | 178,352 | -0.11(-1.16%) |
Jun 01, 2005 | 9.195 | 9.195 | 8.972 | 9.146 | 138,243 | +0.07(+0.74%) |
May 31, 2005 | 9.243 | 9.378 | 9.079 | 9.079 | 154,113 | -0.02(-0.21%) |
May 27, 2005 | 9.079 | 9.185 | 9.011 | 9.098 | 119,265 | -0.09(-0.95%) |
May 26, 2005 | 9.417 | 9.436 | 9.117 | 9.185 | 139,972 | +0.02(+0.21%) |
May 25, 2005 | 9.397 | 9.426 | 9.069 | 9.166 | 202,673 | -0.14(-1.45%) |
May 24, 2005 | 9.224 | 9.465 | 9.127 | 9.301 | 187,303 | +0.13(+1.37%) |
May 23, 2005 | 9.320 | 9.562 | 9.011 | 9.175 | 305,987 | -0.14(-1.45%) |
May 20, 2005 | 9.562 | 9.591 | 9.272 | 9.310 | 250,537 | -0.25(-2.63%) |
May 19, 2005 | 9.156 | 9.562 | 8.934 | 9.562 | 508,305 | +0.83(+9.51%) |
May 18, 2005 | 8.876 | 8.876 | 8.547 | 8.731 | 201,488 | -0.02(-0.22%) |
May 17, 2005 | 8.857 | 8.857 | 8.654 | 8.750 | 172,563 | -0.21(-2.37%) |
May 16, 2005 | 8.779 | 8.992 | 8.596 | 8.963 | 149,748 | +0.24(+2.77%) |
May 13, 2005 | 8.538 | 8.770 | 8.277 | 8.721 | 299,818 | +0.16(+1.92%) |
May 12, 2005 | 8.943 | 9.175 | 8.547 | 8.557 | 307,620 | -0.28(-3.17%) |
May 11, 2005 | 9.030 | 9.079 | 8.721 | 8.837 | 179,485 | -0.22(-2.45%) |
May 10, 2005 | 9.262 | 9.272 | 8.692 | 9.059 | 452,391 | -0.29(-3.10%) |
May 09, 2005 | 9.349 | 9.465 | 9.099 | 9.349 | 251,819 | +0.07(+0.73%) |
May 06, 2005 | 9.272 | 9.504 | 9.224 | 9.281 | 269,103 | +0.13(+1.37%) |
May 05, 2005 | 9.301 | 9.301 | 8.789 | 9.156 | 312,861 | -0.08(-0.84%) |
May 04, 2005 | 9.436 | 9.735 | 8.731 | 9.233 | 872,627 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.349 | 8.151 | 9.291 | 714,567 | +1.10(+13.44%) |
May 02, 2005 | 8.180 | 8.229 | 7.833 | 8.190 | 275,904 | +0.19(+2.42%) |
Apr 29, 2005 | 8.026 | 8.065 | 7.678 | 7.997 | 262,084 | +0.11(+1.35%) |
Apr 28, 2005 | 7.997 | 8.258 | 7.891 | 7.891 | 436,928 | -0.05(-0.62%) |
Apr 27, 2005 | 8.151 | 8.151 | 7.669 | 7.940 | 354,132 | -0.03(-0.35%) |
Apr 26, 2005 | 7.466 | 8.122 | 7.427 | 7.968 | 1,027,734 | +0.47(+6.31%) |
Apr 25, 2005 | 7.369 | 7.630 | 7.292 | 7.495 | 465,753 | +0.23(+3.19%) |
Apr 22, 2005 | 7.495 | 7.514 | 7.195 | 7.263 | 423,306 | -0.25(-3.34%) |
Apr 21, 2005 | 7.591 | 7.726 | 7.186 | 7.514 | 955,845 | +0.02(+0.26%) |
Apr 20, 2005 | 6.162 | 7.939 | 6.094 | 7.495 | 2,941,792 | +1.79(+31.30%) |
Apr 19, 2005 | 5.650 | 5.795 | 5.611 | 5.708 | 119,851 | +0.08(+1.37%) |
Apr 18, 2005 | 5.785 | 5.785 | 5.602 | 5.631 | 112,889 | -0.09(-1.52%) |
Apr 15, 2005 | 5.969 | 5.978 | 5.573 | 5.718 | 360,277 | -0.24(-4.05%) |
Apr 14, 2005 | 6.190 | 6.249 | 5.959 | 5.959 | 116,702 | -0.21(-3.44%) |
Apr 13, 2005 | 6.490 | 6.490 | 6.104 | 6.172 | 86,673 | -0.26(-4.05%) |
Apr 12, 2005 | 6.201 | 6.471 | 6.114 | 6.432 | 99,692 | +0.27(+4.39%) |
Apr 11, 2005 | 6.181 | 6.287 | 6.114 | 6.162 | 71,801 | -0.08(-1.24%) |
Apr 08, 2005 | 6.191 | 6.365 | 6.191 | 6.239 | 56,833 | -0.01(-0.23%) |
Apr 07, 2005 | 6.326 | 6.355 | 6.123 | 6.254 | 119,163 | -0.11(-1.75%) |
Apr 06, 2005 | 6.394 | 6.529 | 6.297 | 6.365 | 82,755 | -0.05(-0.75%) |
Apr 05, 2005 | 6.539 | 6.539 | 6.374 | 6.413 | 68,502 | -0.03(-0.45%) |
Apr 04, 2005 | 6.539 | 6.596 | 6.403 | 6.442 | 83,652 | -0.14(-2.20%) |