Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.786 | 8.803 | 8.499 | 8.553 | 383,514 | -0.18(-2.05%) |
Jun 29, 2005 | 8.768 | 8.803 | 8.654 | 8.732 | 85,616 | -0.03(-0.34%) |
Jun 28, 2005 | 8.708 | 8.774 | 8.708 | 8.762 | 113,094 | +0.11(+1.31%) |
Jun 27, 2005 | 8.416 | 8.786 | 8.416 | 8.648 | 145,263 | +0.02(+0.21%) |
Jun 24, 2005 | 8.386 | 8.672 | 8.332 | 8.630 | 1,282,739 | +0.24(+2.92%) |
Jun 23, 2005 | 8.493 | 8.654 | 8.356 | 8.386 | 170,730 | -0.11(-1.26%) |
Jun 22, 2005 | 8.493 | 8.535 | 8.410 | 8.493 | 80,925 | +0.05(+0.64%) |
Jun 21, 2005 | 8.236 | 8.529 | 8.236 | 8.439 | 539,166 | +0.20(+2.46%) |
Jun 20, 2005 | 8.427 | 8.523 | 8.219 | 8.236 | 362,404 | -0.18(-2.13%) |
Jun 17, 2005 | 8.433 | 8.529 | 8.416 | 8.416 | 353,188 | -0.02(-0.21%) |
Jun 16, 2005 | 8.505 | 8.505 | 8.386 | 8.433 | 214,627 | -0.07(-0.84%) |
Jun 15, 2005 | 8.565 | 8.595 | 8.427 | 8.505 | 271,426 | -0.10(-1.11%) |
Jun 14, 2005 | 8.547 | 8.618 | 8.386 | 8.601 | 116,445 | +0.02(+0.28%) |
Jun 13, 2005 | 8.356 | 8.583 | 8.356 | 8.577 | 153,640 | +0.07(+0.77%) |
Jun 10, 2005 | 8.547 | 8.618 | 8.445 | 8.511 | 128,005 | +0.01(+0.14%) |
Jun 09, 2005 | 8.624 | 8.624 | 8.368 | 8.499 | 85,448 | -0.10(-1.11%) |
Jun 08, 2005 | 8.636 | 8.654 | 8.535 | 8.595 | 52,274 | -0.03(-0.35%) |
Jun 07, 2005 | 8.583 | 8.660 | 8.577 | 8.624 | 524,254 | +0.05(+0.56%) |
Jun 06, 2005 | 8.445 | 8.624 | 8.368 | 8.577 | 378,991 | +0.13(+1.55%) |
Jun 03, 2005 | 8.463 | 8.475 | 8.332 | 8.445 | 175,421 | +0.04(+0.50%) |
Jun 02, 2005 | 8.410 | 8.475 | 8.117 | 8.404 | 165,033 | -0.01(-0.07%) |
Jun 01, 2005 | 8.624 | 8.624 | 8.177 | 8.410 | 389,211 | -0.19(-2.15%) |
May 31, 2005 | 8.404 | 8.654 | 8.404 | 8.595 | 1,335,013 | +0.13(+1.55%) |
May 27, 2005 | 8.296 | 8.475 | 8.213 | 8.463 | 203,904 | +0.20(+2.38%) |
May 26, 2005 | 8.177 | 8.284 | 8.117 | 8.266 | 261,205 | +0.14(+1.69%) |
May 25, 2005 | 8.165 | 8.201 | 8.093 | 8.129 | 242,607 | -0.02(-0.22%) |
May 24, 2005 | 8.117 | 8.201 | 8.081 | 8.147 | 228,869 | +0.07(+0.89%) |
May 23, 2005 | 7.920 | 8.231 | 7.920 | 8.075 | 196,700 | +0.19(+2.42%) |
May 20, 2005 | 7.819 | 7.932 | 7.783 | 7.884 | 340,790 | +0.04(+0.46%) |
May 19, 2005 | 7.759 | 7.908 | 7.759 | 7.849 | 58,473 | +0.05(+0.69%) |
May 18, 2005 | 7.729 | 7.849 | 7.723 | 7.795 | 138,393 | +0.08(+1.08%) |
May 17, 2005 | 7.699 | 7.729 | 7.640 | 7.711 | 112,256 | +0.03(+0.39%) |
May 16, 2005 | 7.622 | 7.759 | 7.622 | 7.681 | 165,871 | +0.01(+0.16%) |
May 13, 2005 | 7.490 | 7.669 | 7.276 | 7.669 | 291,866 | +0.14(+1.82%) |
May 12, 2005 | 7.652 | 7.652 | 7.461 | 7.532 | 227,528 | -0.11(-1.48%) |
May 11, 2005 | 7.699 | 7.699 | 7.514 | 7.646 | 638,521 | -0.05(-0.70%) |
May 10, 2005 | 7.729 | 7.729 | 7.520 | 7.699 | 320,852 | -0.03(-0.39%) |
May 09, 2005 | 7.658 | 7.789 | 7.640 | 7.729 | 138,728 | +0.07(+0.94%) |
May 06, 2005 | 7.610 | 7.711 | 7.532 | 7.658 | 740,389 | -0.04(-0.47%) |
May 05, 2005 | 7.717 | 7.789 | 7.610 | 7.693 | 238,921 | -0.01(-0.08%) |
May 04, 2005 | 7.759 | 7.789 | 7.687 | 7.699 | 122,644 | -0.07(-0.85%) |
May 03, 2005 | 7.801 | 7.849 | 7.741 | 7.765 | 134,540 | +0.01(+0.08%) |
May 02, 2005 | 7.819 | 7.819 | 7.699 | 7.759 | 59,311 | +0.00(+0.00%) |
Apr 29, 2005 | 7.759 | 7.783 | 7.669 | 7.759 | 115,272 | +0.05(+0.62%) |
Apr 28, 2005 | 7.741 | 7.789 | 7.669 | 7.711 | 49,761 | -0.07(-0.92%) |
Apr 27, 2005 | 7.729 | 7.860 | 7.699 | 7.783 | 52,944 | +0.06(+0.77%) |
Apr 26, 2005 | 7.878 | 7.908 | 7.646 | 7.723 | 252,828 | -0.14(-1.75%) |
Apr 25, 2005 | 7.652 | 7.866 | 7.640 | 7.860 | 198,375 | +0.21(+2.73%) |
Apr 22, 2005 | 7.795 | 7.801 | 7.610 | 7.652 | 202,564 | -0.17(-2.14%) |
Apr 21, 2005 | 7.878 | 7.908 | 7.759 | 7.819 | 75,061 | -0.01(-0.15%) |
Apr 20, 2005 | 7.837 | 7.914 | 7.789 | 7.831 | 299,238 | -0.02(-0.23%) |
Apr 19, 2005 | 7.849 | 8.135 | 7.759 | 7.849 | 118,623 | +0.01(+0.15%) |
Apr 18, 2005 | 7.789 | 7.878 | 7.759 | 7.837 | 88,799 | +0.03(+0.38%) |
Apr 15, 2005 | 7.926 | 7.986 | 7.807 | 7.807 | 59,646 | -0.12(-1.51%) |
Apr 14, 2005 | 7.944 | 7.974 | 7.831 | 7.926 | 302,589 | -0.02(-0.23%) |
Apr 13, 2005 | 7.849 | 7.968 | 7.771 | 7.944 | 853,986 | +0.13(+1.60%) |
Apr 12, 2005 | 7.771 | 7.872 | 7.646 | 7.819 | 81,595 | +0.05(+0.69%) |
Apr 11, 2005 | 7.819 | 7.878 | 7.699 | 7.765 | 46,242 | -0.03(-0.38%) |
Apr 08, 2005 | 7.938 | 7.998 | 7.610 | 7.795 | 86,119 | -0.14(-1.80%) |
Apr 07, 2005 | 7.849 | 8.093 | 7.831 | 7.938 | 507,667 | +0.07(+0.83%) |
Apr 06, 2005 | 7.855 | 8.040 | 7.819 | 7.872 | 78,244 | +0.02(+0.23%) |
Apr 05, 2005 | 7.753 | 7.902 | 7.747 | 7.855 | 49,928 | +0.10(+1.31%) |
Apr 04, 2005 | 7.789 | 7.819 | 7.669 | 7.753 | 100,863 | +0.00(+0.00%) |