Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.045 | 9.134 | 8.902 | 8.910 | 332,301 | -0.15(-1.68%) |
Jun 29, 2005 | 9.134 | 9.134 | 9.000 | 9.063 | 422,936 | -0.05(-0.59%) |
Jun 28, 2005 | 9.134 | 9.197 | 9.036 | 9.116 | 504,900 | +0.05(+0.59%) |
Jun 27, 2005 | 9.081 | 9.179 | 8.991 | 9.063 | 622,878 | +0.06(+0.70%) |
Jun 24, 2005 | 9.493 | 9.493 | 8.955 | 9.000 | 647,626 | -0.52(-5.46%) |
Jun 23, 2005 | 9.824 | 9.824 | 9.269 | 9.519 | 768,786 | -0.21(-2.12%) |
Jun 22, 2005 | 9.851 | 9.994 | 9.672 | 9.725 | 600,647 | -0.13(-1.27%) |
Jun 21, 2005 | 9.940 | 9.940 | 9.779 | 9.851 | 601,849 | +0.21(+2.14%) |
Jun 20, 2005 | 9.439 | 9.844 | 9.403 | 9.645 | 899,772 | +0.18(+1.89%) |
Jun 17, 2005 | 9.510 | 9.672 | 9.394 | 9.466 | 243,054 | +0.04(+0.48%) |
Jun 16, 2005 | 9.466 | 9.582 | 9.394 | 9.421 | 382,072 | -0.10(-1.03%) |
Jun 15, 2005 | 9.761 | 9.761 | 9.466 | 9.519 | 397,175 | -0.32(-3.28%) |
Jun 14, 2005 | 9.860 | 10.06 | 9.770 | 9.842 | 296,431 | -0.06(-0.63%) |
Jun 13, 2005 | 9.860 | 9.922 | 9.716 | 9.905 | 417,620 | -0.04(-0.36%) |
Jun 10, 2005 | 10.14 | 10.28 | 9.896 | 9.940 | 482,335 | -0.31(-3.06%) |
Jun 09, 2005 | 10.45 | 10.45 | 10.21 | 10.25 | 369,998 | -0.22(-2.14%) |
Jun 08, 2005 | 10.74 | 10.78 | 10.33 | 10.48 | 395,609 | -0.14(-1.35%) |
Jun 07, 2005 | 10.84 | 10.85 | 10.54 | 10.62 | 403,616 | +0.09(+0.88%) |
Jun 06, 2005 | 10.50 | 10.59 | 10.50 | 10.53 | 526,891 | -0.07(-0.62%) |
Jun 03, 2005 | 10.72 | 10.72 | 10.57 | 10.59 | 377,550 | -0.15(-1.42%) |
Jun 02, 2005 | 10.54 | 10.81 | 10.34 | 10.75 | 323,686 | -0.02(-0.17%) |
Jun 01, 2005 | 10.73 | 10.89 | 10.57 | 10.76 | 254,086 | -0.04(-0.41%) |
May 31, 2005 | 10.91 | 10.91 | 10.66 | 10.81 | 230,213 | -0.04(-0.41%) |
May 27, 2005 | 10.52 | 10.88 | 10.40 | 10.85 | 512,550 | +0.31(+2.97%) |
May 26, 2005 | 10.67 | 10.75 | 10.49 | 10.54 | 450,342 | +0.03(+0.25%) |
May 25, 2005 | 10.23 | 10.57 | 10.05 | 10.51 | 689,369 | +0.66(+6.73%) |
May 24, 2005 | 9.913 | 10.01 | 9.815 | 9.851 | 212,389 | -0.13(-1.35%) |
May 23, 2005 | 10.05 | 10.05 | 9.913 | 9.985 | 385,426 | -0.12(-1.15%) |
May 20, 2005 | 10.04 | 10.18 | 10.04 | 10.10 | 311,334 | -0.04(-0.35%) |
May 19, 2005 | 9.940 | 10.16 | 9.940 | 10.14 | 824,360 | +0.22(+2.26%) |
May 18, 2005 | 9.743 | 9.958 | 9.609 | 9.913 | 446,106 | +0.09(+0.91%) |
May 17, 2005 | 9.949 | 9.949 | 9.716 | 9.824 | 236,990 | -0.27(-2.66%) |
May 16, 2005 | 9.869 | 10.09 | 9.869 | 10.09 | 257,185 | +0.28(+2.83%) |
May 13, 2005 | 9.851 | 9.994 | 9.770 | 9.815 | 415,887 | +0.01(+0.09%) |
May 12, 2005 | 9.672 | 9.851 | 9.582 | 9.806 | 316,019 | +0.21(+2.24%) |
May 11, 2005 | 9.510 | 9.627 | 9.430 | 9.591 | 224,832 | +0.11(+1.13%) |
May 10, 2005 | 9.439 | 9.502 | 9.421 | 9.484 | 348,144 | +0.02(+0.19%) |
May 09, 2005 | 9.421 | 9.484 | 9.322 | 9.466 | 372,129 | +0.14(+1.54%) |
May 06, 2005 | 9.394 | 9.403 | 9.224 | 9.322 | 308,756 | -0.02(-0.19%) |
May 05, 2005 | 9.143 | 9.358 | 9.107 | 9.340 | 333,110 | +0.29(+3.17%) |
May 04, 2005 | 8.866 | 9.090 | 8.794 | 9.054 | 259,412 | +0.22(+2.54%) |
May 03, 2005 | 8.902 | 8.973 | 8.758 | 8.830 | 360,646 | -0.03(-0.30%) |
May 02, 2005 | 8.839 | 9.072 | 8.776 | 8.857 | 584,358 | +0.16(+1.85%) |
Apr 29, 2005 | 8.669 | 8.803 | 8.355 | 8.696 | 401,986 | +0.14(+1.68%) |
Apr 28, 2005 | 8.830 | 8.902 | 8.543 | 8.552 | 427,845 | -0.05(-0.62%) |
Apr 27, 2005 | 8.248 | 8.660 | 8.194 | 8.606 | 812,530 | +0.47(+5.84%) |
Apr 26, 2005 | 8.687 | 8.705 | 7.762 | 8.131 | 2,422,446 | -0.29(-3.40%) |
Apr 25, 2005 | 8.857 | 8.857 | 8.355 | 8.418 | 519,680 | -0.30(-3.49%) |
Apr 22, 2005 | 8.946 | 9.134 | 8.642 | 8.722 | 355,801 | -0.19(-2.11%) |
Apr 21, 2005 | 8.749 | 8.928 | 8.722 | 8.910 | 515,486 | +0.21(+2.47%) |
Apr 20, 2005 | 8.866 | 8.902 | 8.633 | 8.696 | 905,024 | -0.07(-0.82%) |
Apr 19, 2005 | 8.642 | 8.776 | 8.597 | 8.767 | 656,542 | +0.35(+4.15%) |
Apr 18, 2005 | 8.346 | 8.472 | 8.176 | 8.418 | 606,100 | +0.30(+3.64%) |
Apr 15, 2005 | 8.373 | 8.400 | 7.934 | 8.122 | 728,928 | -0.33(-3.92%) |
Apr 14, 2005 | 8.696 | 8.875 | 8.230 | 8.454 | 678,886 | -0.19(-2.18%) |
Apr 13, 2005 | 8.866 | 9.072 | 8.633 | 8.642 | 775,438 | -0.31(-3.50%) |
Apr 12, 2005 | 9.090 | 9.134 | 8.794 | 8.955 | 936,678 | -0.11(-1.19%) |
Apr 11, 2005 | 9.349 | 9.484 | 8.928 | 9.063 | 1,052,230 | -0.16(-1.75%) |
Apr 08, 2005 | 9.224 | 9.394 | 9.090 | 9.224 | 1,242,131 | +0.09(+0.98%) |
Apr 07, 2005 | 9.358 | 9.618 | 9.036 | 9.134 | 1,823,484 | -0.24(-2.58%) |
Apr 06, 2005 | 9.788 | 9.985 | 9.331 | 9.376 | 1,085,334 | -0.39(-3.94%) |
Apr 05, 2005 | 10.06 | 10.16 | 9.475 | 9.761 | 1,089,538 | -0.36(-3.54%) |
Apr 04, 2005 | 10.16 | 10.24 | 10.03 | 10.12 | 736,152 | -0.03(-0.27%) |