Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.077 | 8.199 | 8.064 | 8.140 | 1,316,453 | +0.06(+0.76%) |
Jun 29, 2005 | 8.164 | 8.164 | 8.077 | 8.079 | 1,636,717 | -0.09(-1.04%) |
Jun 28, 2005 | 8.212 | 8.271 | 8.163 | 8.164 | 1,663,787 | +0.01(+0.07%) |
Jun 27, 2005 | 8.229 | 8.236 | 8.131 | 8.158 | 711,326 | -0.08(-1.01%) |
Jun 24, 2005 | 8.288 | 8.330 | 8.199 | 8.241 | 841,264 | -0.04(-0.52%) |
Jun 23, 2005 | 8.379 | 8.380 | 8.268 | 8.284 | 609,708 | -0.10(-1.15%) |
Jun 22, 2005 | 8.373 | 8.406 | 8.360 | 8.380 | 682,173 | +0.00(+0.03%) |
Jun 21, 2005 | 8.385 | 8.420 | 8.354 | 8.378 | 565,562 | +0.00(+0.03%) |
Jun 20, 2005 | 8.391 | 8.446 | 8.345 | 8.375 | 578,056 | -0.01(-0.17%) |
Jun 17, 2005 | 8.378 | 8.432 | 8.362 | 8.390 | 572,642 | +0.04(+0.43%) |
Jun 16, 2005 | 8.344 | 8.434 | 8.339 | 8.354 | 780,876 | +0.03(+0.40%) |
Jun 15, 2005 | 8.349 | 8.428 | 8.272 | 8.320 | 888,741 | -0.01(-0.13%) |
Jun 14, 2005 | 8.380 | 8.386 | 8.308 | 8.331 | 971,202 | -0.04(-0.44%) |
Jun 13, 2005 | 8.459 | 8.464 | 8.368 | 8.368 | 635,945 | -0.09(-1.12%) |
Jun 10, 2005 | 8.453 | 8.495 | 8.381 | 8.463 | 585,136 | -0.00(-0.03%) |
Jun 09, 2005 | 8.391 | 8.477 | 8.374 | 8.465 | 534,327 | +0.08(+0.92%) |
Jun 08, 2005 | 8.411 | 8.436 | 8.324 | 8.388 | 688,837 | +0.00(+0.01%) |
Jun 07, 2005 | 8.462 | 8.522 | 8.386 | 8.387 | 493,930 | -0.06(-0.68%) |
Jun 06, 2005 | 8.426 | 8.452 | 8.321 | 8.445 | 660,934 | +0.04(+0.46%) |
Jun 03, 2005 | 8.504 | 8.586 | 8.392 | 8.406 | 1,921,581 | -0.05(-0.62%) |
Jun 02, 2005 | 8.366 | 8.469 | 8.351 | 8.459 | 740,895 | +0.07(+0.87%) |
Jun 01, 2005 | 8.319 | 8.447 | 8.308 | 8.386 | 1,321,035 | +0.07(+0.79%) |
May 31, 2005 | 8.267 | 8.320 | 8.200 | 8.320 | 1,487,205 | +0.05(+0.55%) |
May 27, 2005 | 8.152 | 8.279 | 8.152 | 8.274 | 852,092 | +0.13(+1.62%) |
May 26, 2005 | 8.068 | 8.158 | 8.063 | 8.142 | 892,906 | +0.09(+1.15%) |
May 25, 2005 | 8.124 | 8.151 | 8.050 | 8.050 | 1,343,940 | -0.08(-0.97%) |
May 24, 2005 | 8.081 | 8.129 | 8.040 | 8.129 | 1,291,049 | +0.08(+0.98%) |
May 23, 2005 | 7.927 | 8.062 | 7.888 | 8.050 | 1,091,977 | +0.13(+1.61%) |
May 20, 2005 | 8.014 | 8.014 | 7.913 | 7.923 | 1,034,921 | -0.06(-0.77%) |
May 19, 2005 | 7.906 | 7.991 | 7.867 | 7.984 | 653,021 | +0.09(+1.11%) |
May 18, 2005 | 7.894 | 7.921 | 7.810 | 7.896 | 625,950 | +0.03(+0.35%) |
May 17, 2005 | 7.732 | 7.884 | 7.709 | 7.869 | 1,080,316 | +0.14(+1.79%) |
May 16, 2005 | 7.655 | 7.735 | 7.631 | 7.730 | 752,973 | +0.10(+1.31%) |
May 13, 2005 | 7.621 | 7.730 | 7.570 | 7.631 | 650,522 | -0.01(-0.09%) |
May 12, 2005 | 7.734 | 7.804 | 7.613 | 7.638 | 1,507,612 | -0.10(-1.29%) |
May 11, 2005 | 7.828 | 7.845 | 7.728 | 7.738 | 872,083 | -0.07(-0.92%) |
May 10, 2005 | 7.869 | 7.930 | 7.792 | 7.810 | 1,636,301 | -0.03(-0.41%) |
May 09, 2005 | 7.813 | 7.846 | 7.768 | 7.842 | 764,634 | +0.03(+0.37%) |
May 06, 2005 | 7.876 | 7.885 | 7.789 | 7.813 | 682,173 | -0.05(-0.69%) |
May 05, 2005 | 7.924 | 7.944 | 7.810 | 7.867 | 988,277 | -0.04(-0.47%) |
May 04, 2005 | 7.966 | 7.971 | 7.901 | 7.905 | 1,537,181 | -0.04(-0.54%) |
May 03, 2005 | 8.045 | 8.045 | 7.924 | 7.948 | 1,695,855 | -0.10(-1.30%) |
May 02, 2005 | 7.803 | 8.080 | 7.803 | 8.052 | 1,789,977 | +0.28(+3.57%) |
Apr 29, 2005 | 7.829 | 7.902 | 7.712 | 7.775 | 1,166,942 | -0.03(-0.32%) |
Apr 28, 2005 | 7.804 | 7.927 | 7.787 | 7.800 | 1,518,857 | -0.06(-0.70%) |
Apr 27, 2005 | 7.741 | 7.912 | 7.660 | 7.855 | 1,154,448 | +0.09(+1.10%) |
Apr 26, 2005 | 8.047 | 8.055 | 7.753 | 7.770 | 1,158,196 | -0.25(-3.16%) |
Apr 25, 2005 | 7.984 | 8.044 | 7.895 | 8.023 | 1,369,345 | +0.11(+1.38%) |
Apr 22, 2005 | 7.912 | 8.032 | 7.849 | 7.914 | 1,458,885 | -0.01(-0.09%) |
Apr 21, 2005 | 7.666 | 7.927 | 7.662 | 7.921 | 1,772,069 | +0.31(+4.07%) |
Apr 20, 2005 | 7.709 | 7.798 | 7.574 | 7.612 | 1,240,240 | -0.09(-1.22%) |
Apr 19, 2005 | 7.603 | 7.738 | 7.570 | 7.705 | 1,957,397 | +0.10(+1.34%) |
Apr 18, 2005 | 7.432 | 7.648 | 7.432 | 7.603 | 1,440,977 | +0.17(+2.31%) |
Apr 15, 2005 | 7.494 | 7.570 | 7.411 | 7.432 | 1,111,551 | -0.09(-1.15%) |
Apr 14, 2005 | 7.656 | 7.656 | 7.500 | 7.518 | 1,195,678 | -0.14(-1.80%) |
Apr 13, 2005 | 7.565 | 7.728 | 7.564 | 7.656 | 1,806,636 | +0.09(+1.22%) |
Apr 12, 2005 | 7.582 | 7.582 | 7.481 | 7.564 | 1,164,859 | -0.02(-0.22%) |
Apr 11, 2005 | 7.681 | 7.698 | 7.552 | 7.580 | 882,911 | -0.09(-1.13%) |
Apr 08, 2005 | 7.722 | 7.758 | 7.648 | 7.667 | 1,017,430 | -0.07(-0.92%) |
Apr 07, 2005 | 7.698 | 7.804 | 7.680 | 7.738 | 775,046 | +0.04(+0.53%) |
Apr 06, 2005 | 7.710 | 7.812 | 7.697 | 7.697 | 783,375 | -0.03(-0.43%) |
Apr 05, 2005 | 7.643 | 7.744 | 7.594 | 7.730 | 1,022,844 | +0.09(+1.15%) |
Apr 04, 2005 | 7.777 | 7.804 | 7.627 | 7.643 | 1,417,655 | -0.13(-1.68%) |