Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.067 | 8.223 | 8.028 | 8.223 | 1,629 | +0.34(+4.37%) |
Jun 29, 2005 | 8.028 | 8.028 | 7.871 | 7.879 | 8,950 | -0.24(-2.99%) |
Jun 28, 2005 | 8.137 | 8.223 | 7.988 | 8.122 | 9,193 | -0.02(-0.19%) |
Jun 27, 2005 | 8.028 | 8.145 | 7.887 | 8.137 | 1,404 | +0.09(+1.07%) |
Jun 24, 2005 | 8.145 | 8.145 | 8.035 | 8.051 | 2,234 | -0.04(-0.48%) |
Jun 23, 2005 | 8.067 | 8.098 | 7.988 | 8.090 | 4,627 | +0.06(+0.78%) |
Jun 22, 2005 | 8.223 | 8.223 | 8.028 | 8.028 | 11,363 | -0.07(-0.87%) |
Jun 21, 2005 | 8.082 | 8.145 | 8.067 | 8.098 | 16,243 | +0.02(+0.19%) |
Jun 20, 2005 | 8.396 | 8.396 | 8.082 | 8.082 | 13,508 | -0.02(-0.29%) |
Jun 17, 2005 | 7.988 | 8.184 | 7.988 | 8.106 | 14,412 | +0.12(+1.47%) |
Jun 16, 2005 | 8.263 | 8.263 | 7.988 | 7.988 | 8,480 | -0.12(-1.45%) |
Jun 15, 2005 | 8.106 | 8.208 | 8.106 | 8.106 | 3,517 | -0.11(-1.33%) |
Jun 14, 2005 | 8.107 | 8.223 | 8.107 | 8.216 | 3,192 | +0.09(+1.06%) |
Jun 13, 2005 | 8.184 | 8.223 | 8.098 | 8.129 | 6,855 | -0.09(-1.14%) |
Jun 10, 2005 | 8.263 | 8.270 | 8.122 | 8.223 | 9,064 | +0.00(+0.00%) |
Jun 09, 2005 | 8.223 | 8.223 | 8.223 | 8.223 | 316 | +0.04(+0.48%) |
Jun 08, 2005 | 8.263 | 8.263 | 8.153 | 8.184 | 7,429 | -0.04(-0.48%) |
Jun 07, 2005 | 8.145 | 8.263 | 8.067 | 8.223 | 50,354 | +0.04(+0.48%) |
Jun 06, 2005 | 8.466 | 8.466 | 8.184 | 8.184 | 6,977 | -0.03(-0.38%) |
Jun 03, 2005 | 8.184 | 8.545 | 8.184 | 8.216 | 24,877 | -0.20(-2.42%) |
Jun 02, 2005 | 8.223 | 8.498 | 8.223 | 8.419 | 20,480 | +0.23(+2.87%) |
Jun 01, 2005 | 8.372 | 8.372 | 8.028 | 8.184 | 8,986 | +0.04(+0.55%) |
May 31, 2005 | 8.067 | 8.302 | 8.067 | 8.140 | 510 | +0.03(+0.42%) |
May 27, 2005 | 8.106 | 8.106 | 8.028 | 8.106 | 2,809 | +0.00(+0.00%) |
May 26, 2005 | 7.988 | 8.106 | 7.988 | 8.106 | 7,661 | +0.12(+1.47%) |
May 25, 2005 | 7.988 | 7.988 | 7.988 | 7.988 | 127 | +0.08(+0.99%) |
May 24, 2005 | 7.910 | 7.910 | 7.910 | 7.910 | 127 | +0.00(+0.00%) |
May 23, 2005 | 7.988 | 7.988 | 7.910 | 7.910 | 2,681 | -0.10(-1.27%) |
May 20, 2005 | 7.911 | 8.012 | 7.911 | 8.012 | 1,021 | +0.11(+1.39%) |
May 19, 2005 | 7.988 | 8.043 | 7.879 | 7.902 | 7,376 | -0.02(-0.30%) |
May 18, 2005 | 7.988 | 8.106 | 7.926 | 7.926 | 3,702 | +0.02(+0.20%) |
May 17, 2005 | 7.847 | 8.012 | 7.847 | 7.910 | 1,793 | +0.05(+0.70%) |
May 16, 2005 | 7.887 | 7.887 | 7.832 | 7.855 | 6,767 | -0.04(-0.50%) |
May 13, 2005 | 8.067 | 8.067 | 7.894 | 7.894 | 9,193 | -0.17(-2.14%) |
May 12, 2005 | 8.028 | 8.106 | 7.988 | 8.067 | 3,996 | +0.04(+0.49%) |
May 11, 2005 | 7.988 | 8.106 | 7.988 | 8.028 | 6,013 | -0.09(-1.06%) |
May 10, 2005 | 7.934 | 8.172 | 7.934 | 8.114 | 3,247 | +0.20(+2.47%) |
May 09, 2005 | 7.910 | 7.934 | 7.910 | 7.918 | 2,042 | +0.05(+0.70%) |
May 06, 2005 | 8.458 | 8.458 | 7.832 | 7.863 | 21,016 | +0.03(+0.40%) |
May 05, 2005 | 8.380 | 8.380 | 7.832 | 7.832 | 27,390 | -0.16(-1.96%) |
May 04, 2005 | 8.263 | 8.288 | 7.988 | 7.988 | 9,442 | -0.27(-3.23%) |
May 03, 2005 | 8.380 | 8.482 | 8.223 | 8.255 | 6,791 | -0.30(-3.48%) |
May 02, 2005 | 9.077 | 9.077 | 8.552 | 8.552 | 3,192 | -0.01(-0.09%) |
Apr 29, 2005 | 8.615 | 8.615 | 8.552 | 8.560 | 4,147 | -0.17(-1.97%) |
Apr 28, 2005 | 9.398 | 9.516 | 8.615 | 8.732 | 60,209 | -0.21(-2.36%) |
Apr 27, 2005 | 8.985 | 9.041 | 8.928 | 8.944 | 2,426 | -0.31(-3.30%) |
Apr 26, 2005 | 8.607 | 9.398 | 8.599 | 9.249 | 35,783 | +0.78(+9.25%) |
Apr 25, 2005 | 8.451 | 8.615 | 8.334 | 8.466 | 19,854 | +0.32(+3.88%) |
Apr 22, 2005 | 8.263 | 8.263 | 8.122 | 8.150 | 1,187 | -0.08(-0.99%) |
Apr 21, 2005 | 7.988 | 8.294 | 7.855 | 8.231 | 25,728 | +0.21(+2.64%) |
Apr 20, 2005 | 8.106 | 8.109 | 8.020 | 8.020 | 5,462 | -0.01(-0.10%) |
Apr 19, 2005 | 8.090 | 8.145 | 8.028 | 8.028 | 8,677 | +0.05(+0.59%) |
Apr 18, 2005 | 7.973 | 7.981 | 7.855 | 7.981 | 1,787 | +0.12(+1.49%) |
Apr 15, 2005 | 7.910 | 7.910 | 7.824 | 7.863 | 20,184 | +0.02(+0.20%) |
Apr 14, 2005 | 7.832 | 7.902 | 7.675 | 7.847 | 21,249 | +0.02(+0.20%) |
Apr 13, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 20,429 | +0.00(+0.00%) |
Apr 12, 2005 | 7.910 | 7.910 | 7.832 | 7.832 | 13,662 | -0.16(-1.96%) |
Apr 11, 2005 | 8.028 | 8.028 | 7.988 | 7.988 | 5,713 | -0.14(-1.70%) |
Apr 08, 2005 | 8.028 | 8.126 | 8.028 | 8.126 | 1,532 | +0.10(+1.23%) |
Apr 07, 2005 | 8.152 | 8.152 | 8.028 | 8.028 | 3,830 | -0.13(-1.62%) |
Apr 06, 2005 | 8.160 | 8.160 | 8.160 | 8.160 | 127 | -0.02(-0.30%) |
Apr 05, 2005 | 8.028 | 8.184 | 8.028 | 8.184 | 3,319 | +0.19(+2.35%) |
Apr 04, 2005 | 7.989 | 8.043 | 7.988 | 7.996 | 4,468 | +0.01(+0.10%) |