Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.967 | 7.967 | 7.740 | 7.958 | 927 | +0.01(+0.11%) |
Jun 29, 2005 | 7.949 | 7.949 | 7.949 | 7.949 | 228 | +0.02(+0.22%) |
Jun 28, 2005 | 7.818 | 7.932 | 7.705 | 7.932 | 929 | +0.11(+1.45%) |
Jun 27, 2005 | 7.539 | 7.818 | 7.338 | 7.818 | 5,263 | +0.00(+0.00%) |
Jun 24, 2005 | 7.006 | 7.818 | 7.006 | 7.818 | 1,602 | +0.06(+0.79%) |
Jun 23, 2005 | 7.967 | 7.967 | 7.425 | 7.757 | 8,663 | -0.21(-2.63%) |
Jun 22, 2005 | 7.757 | 7.967 | 7.757 | 7.967 | 346 | +0.00(+0.00%) |
Jun 21, 2005 | 7.757 | 7.967 | 7.757 | 7.967 | 1,831 | +0.21(+2.69%) |
Jun 20, 2005 | 7.758 | 7.758 | 7.758 | 7.758 | 572 | -0.10(-1.32%) |
Jun 17, 2005 | 7.670 | 7.862 | 7.670 | 7.862 | 914 | -0.10(-1.21%) |
Jun 16, 2005 | 7.259 | 7.958 | 7.259 | 7.958 | 3,812 | +0.01(+0.11%) |
Jun 15, 2005 | 7.678 | 7.958 | 7.582 | 7.949 | 1,601 | +0.02(+0.22%) |
Jun 14, 2005 | 7.932 | 7.932 | 7.932 | 7.932 | 0 | +0.00(+0.00%) |
Jun 13, 2005 | 7.626 | 7.932 | 7.626 | 7.932 | 1,585 | -0.01(-0.11%) |
Jun 10, 2005 | 7.941 | 7.941 | 7.941 | 7.941 | 572 | +0.08(+1.00%) |
Jun 09, 2005 | 7.862 | 7.862 | 7.862 | 7.862 | 2,188 | +0.00(+0.00%) |
Jun 08, 2005 | 7.932 | 7.932 | 7.128 | 7.862 | 1,815 | +0.00(+0.00%) |
Jun 07, 2005 | 7.923 | 7.941 | 7.557 | 7.862 | 913 | -0.03(-0.44%) |
Jun 06, 2005 | 7.006 | 7.941 | 7.006 | 7.897 | 2,747 | +0.04(+0.46%) |
Jun 03, 2005 | 7.662 | 7.861 | 7.662 | 7.861 | 1,259 | -0.12(-1.54%) |
Jun 02, 2005 | 7.844 | 7.984 | 7.748 | 7.984 | 1,946 | +0.15(+1.90%) |
Jun 01, 2005 | 7.661 | 7.993 | 6.988 | 7.836 | 3,164 | -0.16(-1.97%) |
May 31, 2005 | 7.146 | 8.028 | 7.146 | 7.993 | 10,247 | +0.44(+5.78%) |
May 27, 2005 | 6.988 | 7.556 | 6.945 | 7.556 | 18,837 | -0.04(-0.57%) |
May 26, 2005 | 7.547 | 7.678 | 7.504 | 7.600 | 915 | -0.31(-3.97%) |
May 25, 2005 | 7.906 | 7.941 | 6.988 | 7.914 | 13,790 | -0.03(-0.33%) |
May 24, 2005 | 8.028 | 8.037 | 7.696 | 7.941 | 2,518 | -0.09(-1.08%) |
May 23, 2005 | 8.045 | 8.045 | 7.661 | 8.027 | 2,003 | +0.03(+0.43%) |
May 20, 2005 | 7.993 | 8.054 | 7.818 | 7.993 | 8,059 | +0.00(+0.00%) |
May 19, 2005 | 8.203 | 8.203 | 7.678 | 7.993 | 5,265 | -0.22(-2.65%) |
May 18, 2005 | 8.211 | 8.211 | 8.124 | 8.210 | 915 | +0.04(+0.52%) |
May 17, 2005 | 8.168 | 8.168 | 8.168 | 8.168 | 0 | +0.00(+0.00%) |
May 16, 2005 | 7.521 | 8.238 | 7.521 | 8.168 | 2,587 | +0.31(+4.00%) |
May 13, 2005 | 7.530 | 8.299 | 7.006 | 7.853 | 28,504 | +0.03(+0.33%) |
May 12, 2005 | 7.993 | 7.993 | 7.539 | 7.827 | 4,121 | +0.07(+0.90%) |
May 11, 2005 | 7.076 | 7.967 | 7.032 | 7.757 | 9,669 | +0.59(+8.29%) |
May 10, 2005 | 8.124 | 8.124 | 7.163 | 7.163 | 33,430 | -0.82(-10.28%) |
May 09, 2005 | 8.596 | 8.596 | 7.748 | 7.984 | 30,849 | -0.61(-7.11%) |
May 06, 2005 | 8.762 | 8.936 | 8.299 | 8.596 | 24,246 | -0.01(-0.10%) |
May 05, 2005 | 9.469 | 9.469 | 8.517 | 8.604 | 15,798 | -0.05(-0.61%) |
May 04, 2005 | 9.207 | 9.207 | 8.473 | 8.657 | 19,447 | -0.43(-4.71%) |
May 03, 2005 | 9.085 | 9.085 | 8.735 | 9.085 | 2,060 | -0.03(-0.38%) |
May 02, 2005 | 8.910 | 9.120 | 8.735 | 9.120 | 3,762 | +0.30(+3.37%) |
Apr 29, 2005 | 8.517 | 8.823 | 8.517 | 8.823 | 2,061 | +0.00(+0.00%) |
Apr 28, 2005 | 8.805 | 8.945 | 8.604 | 8.823 | 9,127 | +0.13(+1.51%) |
Apr 27, 2005 | 8.954 | 8.954 | 8.692 | 8.692 | 5,958 | -0.19(-2.17%) |
Apr 26, 2005 | 8.840 | 8.954 | 8.840 | 8.885 | 3,869 | -0.07(-0.77%) |
Apr 25, 2005 | 8.735 | 8.954 | 8.735 | 8.954 | 4,464 | +0.30(+3.42%) |
Apr 22, 2005 | 8.517 | 8.735 | 8.517 | 8.658 | 1,717 | -0.07(-0.79%) |
Apr 21, 2005 | 8.735 | 8.744 | 8.613 | 8.727 | 7,103 | +0.00(+0.00%) |
Apr 20, 2005 | 8.727 | 8.727 | 8.604 | 8.727 | 7,090 | +0.12(+1.42%) |
Apr 19, 2005 | 8.535 | 8.727 | 8.517 | 8.604 | 2,695 | -0.01(-0.10%) |
Apr 18, 2005 | 8.613 | 8.613 | 8.613 | 8.613 | 343 | -0.03(-0.30%) |
Apr 15, 2005 | 8.648 | 8.814 | 8.517 | 8.639 | 5,409 | -0.08(-0.90%) |
Apr 14, 2005 | 8.492 | 8.727 | 8.430 | 8.718 | 15,495 | +0.10(+1.22%) |
Apr 13, 2005 | 8.561 | 8.735 | 8.552 | 8.613 | 4,577 | -0.10(-1.10%) |
Apr 12, 2005 | 8.735 | 8.735 | 8.508 | 8.709 | 3,604 | -0.02(-0.20%) |
Apr 11, 2005 | 8.823 | 8.823 | 8.569 | 8.727 | 10,085 | -0.02(-0.20%) |
Apr 08, 2005 | 8.910 | 8.910 | 8.692 | 8.744 | 7,933 | +0.01(+0.10%) |
Apr 07, 2005 | 8.875 | 8.875 | 8.709 | 8.735 | 1,579 | +0.00(+0.00%) |
Apr 06, 2005 | 8.883 | 8.884 | 8.605 | 8.735 | 8,637 | -0.05(-0.59%) |
Apr 05, 2005 | 8.709 | 8.853 | 8.549 | 8.787 | 9,842 | +0.05(+0.62%) |
Apr 04, 2005 | 8.901 | 8.901 | 8.674 | 8.733 | 27,203 | +0.04(+0.47%) |