Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.729 | 7.736 | 7.686 | 7.692 | 423,353 | -0.02(-0.32%) |
Jun 29, 2005 | 7.729 | 7.760 | 7.705 | 7.717 | 425,290 | -0.01(-0.16%) |
Jun 28, 2005 | 7.723 | 7.785 | 7.692 | 7.729 | 1,162,364 | +0.05(+0.65%) |
Jun 27, 2005 | 7.661 | 7.742 | 7.599 | 7.680 | 710,755 | +0.05(+0.65%) |
Jun 24, 2005 | 7.667 | 7.674 | 7.612 | 7.630 | 667,483 | +0.02(+0.33%) |
Jun 23, 2005 | 7.643 | 7.674 | 7.593 | 7.606 | 727,870 | -0.04(-0.57%) |
Jun 22, 2005 | 7.643 | 7.686 | 7.624 | 7.649 | 966,995 | +0.10(+1.31%) |
Jun 21, 2005 | 7.537 | 7.587 | 7.537 | 7.550 | 651,176 | -0.01(-0.08%) |
Jun 20, 2005 | 7.556 | 7.587 | 7.519 | 7.556 | 684,921 | -0.06(-0.73%) |
Jun 17, 2005 | 7.550 | 7.612 | 7.519 | 7.612 | 1,025,283 | +0.15(+2.08%) |
Jun 16, 2005 | 7.482 | 7.494 | 7.444 | 7.457 | 739,657 | -0.02(-0.25%) |
Jun 15, 2005 | 7.506 | 7.525 | 7.451 | 7.475 | 704,135 | -0.04(-0.58%) |
Jun 14, 2005 | 7.500 | 7.525 | 7.488 | 7.519 | 272,386 | +0.02(+0.25%) |
Jun 13, 2005 | 7.525 | 7.525 | 7.482 | 7.500 | 1,261,179 | +0.02(+0.25%) |
Jun 10, 2005 | 7.469 | 7.513 | 7.469 | 7.482 | 143,539 | -0.02(-0.33%) |
Jun 09, 2005 | 7.500 | 7.513 | 7.463 | 7.506 | 341,007 | +0.05(+0.66%) |
Jun 08, 2005 | 7.482 | 7.488 | 7.444 | 7.457 | 283,527 | +0.01(+0.08%) |
Jun 07, 2005 | 7.432 | 7.488 | 7.432 | 7.451 | 581,101 | +0.01(+0.17%) |
Jun 06, 2005 | 7.469 | 7.469 | 7.420 | 7.438 | 867,696 | +0.04(+0.59%) |
Jun 03, 2005 | 7.414 | 7.457 | 7.383 | 7.395 | 930,343 | -0.07(-0.91%) |
Jun 02, 2005 | 7.451 | 7.469 | 7.407 | 7.463 | 788,741 | -0.06(-0.82%) |
Jun 01, 2005 | 7.463 | 7.544 | 7.444 | 7.525 | 1,172,375 | +0.06(+0.83%) |
May 31, 2005 | 7.482 | 7.482 | 7.389 | 7.463 | 593,049 | +0.05(+0.67%) |
May 27, 2005 | 7.401 | 7.426 | 7.383 | 7.414 | 389,930 | +0.07(+0.93%) |
May 26, 2005 | 7.383 | 7.383 | 7.314 | 7.345 | 1,877,318 | +0.02(+0.34%) |
May 25, 2005 | 7.345 | 7.345 | 7.271 | 7.321 | 859,300 | -0.06(-0.84%) |
May 24, 2005 | 7.358 | 7.389 | 7.352 | 7.383 | 274,485 | -0.01(-0.08%) |
May 23, 2005 | 7.364 | 7.389 | 7.327 | 7.389 | 492,458 | +0.01(+0.17%) |
May 20, 2005 | 7.370 | 7.376 | 7.327 | 7.376 | 266,896 | +0.00(+0.00%) |
May 19, 2005 | 7.407 | 7.407 | 7.352 | 7.376 | 791,163 | -0.06(-0.75%) |
May 18, 2005 | 7.401 | 7.451 | 7.389 | 7.432 | 629,701 | +0.01(+0.08%) |
May 17, 2005 | 7.339 | 7.426 | 7.314 | 7.426 | 456,291 | -0.04(-0.50%) |
May 16, 2005 | 7.444 | 7.482 | 7.407 | 7.463 | 553,168 | +0.06(+0.84%) |
May 13, 2005 | 7.426 | 7.475 | 7.370 | 7.401 | 576,419 | -0.01(-0.17%) |
May 12, 2005 | 7.482 | 7.513 | 7.407 | 7.414 | 451,770 | -0.07(-0.91%) |
May 11, 2005 | 7.451 | 7.494 | 7.432 | 7.482 | 509,251 | +0.02(+0.25%) |
May 10, 2005 | 7.537 | 7.537 | 7.432 | 7.463 | 412,858 | -0.10(-1.31%) |
May 09, 2005 | 7.593 | 7.593 | 7.519 | 7.562 | 786,319 | +0.04(+0.49%) |
May 06, 2005 | 7.562 | 7.562 | 7.513 | 7.525 | 517,324 | -0.02(-0.25%) |
May 05, 2005 | 7.581 | 7.587 | 7.531 | 7.544 | 800,366 | +0.01(+0.08%) |
May 04, 2005 | 7.500 | 7.556 | 7.444 | 7.537 | 1,109,405 | +0.13(+1.76%) |
May 03, 2005 | 7.432 | 7.488 | 7.401 | 7.407 | 1,030,288 | -0.10(-1.32%) |
May 02, 2005 | 7.488 | 7.513 | 7.469 | 7.506 | 674,265 | +0.04(+0.58%) |
Apr 29, 2005 | 7.420 | 7.494 | 7.370 | 7.463 | 1,211,449 | +0.12(+1.69%) |
Apr 28, 2005 | 7.383 | 7.395 | 7.339 | 7.339 | 211,030 | -0.04(-0.50%) |
Apr 27, 2005 | 7.345 | 7.395 | 7.314 | 7.376 | 4,900,854 | +0.02(+0.25%) |
Apr 26, 2005 | 7.395 | 7.426 | 7.339 | 7.358 | 988,470 | +0.04(+0.59%) |
Apr 25, 2005 | 7.333 | 7.364 | 7.308 | 7.314 | 488,260 | +0.07(+1.03%) |
Apr 22, 2005 | 7.321 | 7.333 | 7.222 | 7.240 | 635,029 | -0.06(-0.85%) |
Apr 21, 2005 | 7.290 | 7.308 | 7.228 | 7.302 | 438,853 | +0.22(+3.15%) |
Apr 20, 2005 | 7.203 | 7.203 | 7.079 | 7.079 | 276,422 | -0.12(-1.64%) |
Apr 19, 2005 | 7.147 | 7.209 | 7.141 | 7.197 | 573,351 | +0.07(+1.04%) |
Apr 18, 2005 | 7.110 | 7.172 | 7.073 | 7.122 | 703,974 | -0.04(-0.52%) |
Apr 15, 2005 | 7.209 | 7.296 | 7.160 | 7.160 | 852,680 | -0.09(-1.20%) |
Apr 14, 2005 | 7.370 | 7.370 | 7.234 | 7.246 | 844,607 | -0.01(-0.17%) |
Apr 13, 2005 | 7.314 | 7.333 | 7.240 | 7.259 | 365,226 | -0.01(-0.17%) |
Apr 12, 2005 | 7.222 | 7.308 | 7.191 | 7.271 | 757,740 | +0.04(+0.60%) |
Apr 11, 2005 | 7.215 | 7.259 | 7.209 | 7.228 | 813,445 | +0.01(+0.09%) |
Apr 08, 2005 | 7.252 | 7.271 | 7.215 | 7.222 | 2,467,138 | -0.04(-0.51%) |
Apr 07, 2005 | 7.234 | 7.271 | 7.203 | 7.259 | 276,907 | +0.06(+0.77%) |
Apr 06, 2005 | 7.203 | 7.240 | 7.184 | 7.203 | 307,423 | -0.02(-0.34%) |
Apr 05, 2005 | 7.209 | 7.228 | 7.191 | 7.228 | 357,799 | +0.04(+0.60%) |
Apr 04, 2005 | 7.209 | 7.209 | 7.153 | 7.184 | 1,038,523 | +0.10(+1.40%) |