Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.100 | 8.100 | 7.825 | 7.825 | 513,384 | -0.25(-3.04%) |
Jun 29, 2005 | 8.140 | 8.250 | 7.985 | 8.070 | 329,676 | +0.01(+0.06%) |
Jun 28, 2005 | 7.770 | 8.065 | 7.760 | 8.065 | 335,646 | +0.28(+3.60%) |
Jun 27, 2005 | 7.840 | 7.915 | 7.710 | 7.785 | 494,366 | -0.10(-1.27%) |
Jun 24, 2005 | 7.925 | 8.005 | 7.710 | 7.885 | 733,232 | -0.08(-1.07%) |
Jun 23, 2005 | 8.125 | 8.220 | 7.950 | 7.970 | 714,224 | -0.22(-2.63%) |
Jun 22, 2005 | 8.265 | 8.310 | 7.750 | 8.185 | 925,892 | +0.02(+0.18%) |
Jun 21, 2005 | 8.120 | 8.350 | 8.025 | 8.170 | 1,794,772 | +0.25(+3.16%) |
Jun 20, 2005 | 7.690 | 8.175 | 7.680 | 7.920 | 1,385,346 | +0.17(+2.19%) |
Jun 17, 2005 | 7.695 | 7.930 | 7.635 | 7.750 | 1,706,914 | +0.08(+1.04%) |
Jun 16, 2005 | 7.615 | 7.685 | 7.530 | 7.670 | 1,001,456 | +0.07(+0.92%) |
Jun 15, 2005 | 7.770 | 7.770 | 7.560 | 7.600 | 415,188 | -0.14(-1.81%) |
Jun 14, 2005 | 7.900 | 7.935 | 7.740 | 7.740 | 357,066 | -0.18(-2.33%) |
Jun 13, 2005 | 7.780 | 7.995 | 7.780 | 7.925 | 362,016 | +0.10(+1.34%) |
Jun 10, 2005 | 7.755 | 7.865 | 7.755 | 7.820 | 237,716 | +0.11(+1.36%) |
Jun 09, 2005 | 7.590 | 7.800 | 7.560 | 7.715 | 484,598 | +0.12(+1.51%) |
Jun 08, 2005 | 7.635 | 7.690 | 7.565 | 7.600 | 537,268 | -0.06(-0.72%) |
Jun 07, 2005 | 7.825 | 7.985 | 7.630 | 7.655 | 474,362 | -0.15(-1.95%) |
Jun 06, 2005 | 7.890 | 7.930 | 7.699 | 7.808 | 572,882 | -0.07(-0.92%) |
Jun 03, 2005 | 8.155 | 8.210 | 7.855 | 7.880 | 399,396 | -0.28(-3.49%) |
Jun 02, 2005 | 8.110 | 8.255 | 8.035 | 8.165 | 373,594 | +0.03(+0.43%) |
Jun 01, 2005 | 8.225 | 8.290 | 8.040 | 8.130 | 548,558 | -0.10(-1.22%) |
May 31, 2005 | 8.410 | 8.435 | 8.165 | 8.230 | 584,782 | -0.20(-2.31%) |
May 27, 2005 | 8.400 | 8.535 | 8.400 | 8.425 | 174,776 | -0.02(-0.30%) |
May 26, 2005 | 8.370 | 8.500 | 8.300 | 8.450 | 358,148 | +0.12(+1.44%) |
May 25, 2005 | 8.495 | 8.525 | 8.330 | 8.330 | 890,794 | -0.20(-2.34%) |
May 24, 2005 | 8.505 | 8.670 | 8.490 | 8.530 | 410,800 | -0.01(-0.12%) |
May 23, 2005 | 8.685 | 8.685 | 8.380 | 8.540 | 826,250 | -0.12(-1.44%) |
May 20, 2005 | 8.770 | 8.770 | 8.555 | 8.665 | 579,994 | -0.09(-0.97%) |
May 19, 2005 | 8.680 | 8.840 | 8.620 | 8.750 | 430,762 | +0.01(+0.11%) |
May 18, 2005 | 8.640 | 8.785 | 8.555 | 8.740 | 766,600 | +0.09(+1.04%) |
May 17, 2005 | 8.760 | 8.810 | 8.525 | 8.650 | 787,638 | -0.17(-1.98%) |
May 16, 2005 | 8.885 | 8.900 | 8.775 | 8.825 | 647,136 | -0.08(-0.90%) |
May 13, 2005 | 9.040 | 9.500 | 8.850 | 8.905 | 1,935,994 | -0.18(-1.98%) |
May 12, 2005 | 9.130 | 9.220 | 8.985 | 9.085 | 1,031,610 | -0.04(-0.49%) |
May 11, 2005 | 9.145 | 9.190 | 8.850 | 9.130 | 1,035,730 | -0.03(-0.33%) |
May 10, 2005 | 8.940 | 9.260 | 8.855 | 9.160 | 1,306,574 | +0.19(+2.06%) |
May 09, 2005 | 8.875 | 8.975 | 8.725 | 8.975 | 927,468 | +0.16(+1.82%) |
May 06, 2005 | 8.350 | 8.960 | 8.345 | 8.815 | 2,343,500 | +0.47(+5.63%) |
May 05, 2005 | 8.060 | 8.350 | 7.990 | 8.345 | 2,349,616 | +0.37(+4.64%) |
May 04, 2005 | 7.870 | 8.120 | 7.635 | 7.975 | 2,139,574 | +0.08(+1.08%) |
May 03, 2005 | 8.015 | 8.145 | 7.865 | 7.890 | 2,273,534 | -0.18(-2.29%) |
May 02, 2005 | 8.280 | 8.450 | 7.975 | 8.075 | 5,418,222 | -0.01(-0.06%) |
Apr 29, 2005 | 8.025 | 8.120 | 7.805 | 8.080 | 1,168,400 | +0.05(+0.69%) |
Apr 28, 2005 | 8.500 | 8.550 | 8.005 | 8.025 | 1,067,890 | -0.48(-5.64%) |
Apr 27, 2005 | 8.725 | 8.725 | 8.370 | 8.505 | 1,007,818 | -0.24(-2.80%) |
Apr 26, 2005 | 8.565 | 9.040 | 8.525 | 8.750 | 1,453,176 | +0.09(+1.04%) |
Apr 25, 2005 | 8.470 | 8.761 | 8.450 | 8.660 | 878,342 | +0.27(+3.22%) |
Apr 22, 2005 | 8.655 | 8.660 | 8.320 | 8.390 | 857,222 | -0.21(-2.44%) |
Apr 21, 2005 | 8.485 | 8.700 | 8.405 | 8.600 | 759,342 | +0.24(+2.93%) |
Apr 20, 2005 | 8.500 | 8.595 | 8.350 | 8.355 | 1,167,256 | -0.14(-1.71%) |
Apr 19, 2005 | 8.395 | 8.610 | 8.395 | 8.500 | 2,229,870 | +0.05(+0.59%) |
Apr 18, 2005 | 8.510 | 8.575 | 8.285 | 8.450 | 1,536,898 | -0.12(-1.40%) |
Apr 15, 2005 | 8.325 | 8.640 | 8.325 | 8.570 | 1,479,186 | +0.26(+3.07%) |
Apr 14, 2005 | 8.545 | 8.625 | 8.305 | 8.315 | 1,341,010 | -0.27(-3.09%) |
Apr 13, 2005 | 8.770 | 8.920 | 8.525 | 8.580 | 1,138,844 | -0.13(-1.55%) |
Apr 12, 2005 | 8.845 | 8.925 | 8.515 | 8.715 | 1,611,344 | -0.20(-2.19%) |
Apr 11, 2005 | 8.865 | 9.215 | 8.575 | 8.910 | 1,317,550 | +0.10(+1.08%) |
Apr 08, 2005 | 8.860 | 9.025 | 8.745 | 8.815 | 1,020,392 | -0.04(-0.40%) |
Apr 07, 2005 | 9.025 | 9.035 | 8.595 | 8.850 | 1,273,260 | -0.15(-1.67%) |
Apr 06, 2005 | 8.925 | 9.310 | 8.880 | 9.000 | 2,280,388 | +0.20(+2.27%) |
Apr 05, 2005 | 8.625 | 8.885 | 8.605 | 8.800 | 1,600,488 | +0.15(+1.73%) |
Apr 04, 2005 | 8.785 | 8.825 | 8.455 | 8.650 | 1,636,072 | -0.17(-1.98%) |