Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.495 | 7.522 | 7.448 | 7.448 | 485,469 | -0.03(-0.36%) |
Jun 29, 2005 | 7.461 | 7.495 | 7.446 | 7.475 | 617,180 | +0.03(+0.44%) |
Jun 28, 2005 | 7.455 | 7.506 | 7.391 | 7.442 | 1,383,209 | +0.24(+3.29%) |
Jun 27, 2005 | 7.097 | 7.261 | 7.097 | 7.205 | 916,345 | +0.06(+0.80%) |
Jun 24, 2005 | 7.081 | 7.158 | 7.034 | 7.148 | 2,940,238 | +0.06(+0.86%) |
Jun 23, 2005 | 7.273 | 7.291 | 7.067 | 7.087 | 643,376 | -0.18(-2.53%) |
Jun 22, 2005 | 7.281 | 7.301 | 7.230 | 7.271 | 534,922 | +0.02(+0.25%) |
Jun 21, 2005 | 7.305 | 7.322 | 7.207 | 7.252 | 842,166 | -0.06(-0.87%) |
Jun 20, 2005 | 7.291 | 7.367 | 7.254 | 7.316 | 582,417 | -0.06(-0.78%) |
Jun 17, 2005 | 7.404 | 7.432 | 7.363 | 7.373 | 1,100,202 | +0.01(+0.14%) |
Jun 16, 2005 | 7.355 | 7.412 | 7.314 | 7.363 | 610,326 | +0.01(+0.14%) |
Jun 15, 2005 | 7.373 | 7.373 | 7.273 | 7.352 | 687,198 | +0.00(+0.00%) |
Jun 14, 2005 | 7.326 | 7.395 | 7.322 | 7.352 | 507,992 | +0.03(+0.36%) |
Jun 13, 2005 | 7.295 | 7.359 | 7.267 | 7.326 | 768,966 | +0.00(+0.03%) |
Jun 10, 2005 | 7.404 | 7.424 | 7.291 | 7.324 | 855,876 | -0.06(-0.86%) |
Jun 09, 2005 | 7.432 | 7.434 | 7.314 | 7.387 | 433,324 | -0.04(-0.60%) |
Jun 08, 2005 | 7.567 | 7.567 | 7.397 | 7.432 | 500,648 | -0.13(-1.70%) |
Jun 07, 2005 | 7.577 | 7.683 | 7.536 | 7.561 | 753,298 | -0.01(-0.19%) |
Jun 06, 2005 | 7.600 | 7.618 | 7.522 | 7.575 | 649,251 | -0.02(-0.32%) |
Jun 03, 2005 | 7.710 | 7.767 | 7.520 | 7.600 | 720,982 | -0.11(-1.48%) |
Jun 02, 2005 | 7.853 | 7.853 | 7.655 | 7.714 | 671,040 | -0.17(-2.18%) |
Jun 01, 2005 | 7.806 | 7.953 | 7.792 | 7.886 | 541,043 | +0.12(+1.50%) |
May 31, 2005 | 7.873 | 7.896 | 7.761 | 7.769 | 354,248 | -0.10(-1.32%) |
May 27, 2005 | 7.853 | 7.886 | 7.785 | 7.873 | 344,455 | +0.01(+0.08%) |
May 26, 2005 | 7.853 | 7.892 | 7.798 | 7.867 | 436,261 | +0.08(+1.02%) |
May 25, 2005 | 7.857 | 7.869 | 7.610 | 7.787 | 687,198 | -0.07(-0.88%) |
May 24, 2005 | 7.832 | 7.886 | 7.747 | 7.857 | 571,155 | -0.00(-0.05%) |
May 23, 2005 | 7.765 | 7.892 | 7.755 | 7.861 | 410,556 | +0.11(+1.48%) |
May 20, 2005 | 7.761 | 7.763 | 7.679 | 7.747 | 336,132 | -0.01(-0.18%) |
May 19, 2005 | 7.896 | 7.922 | 7.726 | 7.761 | 505,300 | -0.14(-1.78%) |
May 18, 2005 | 7.720 | 7.945 | 7.720 | 7.902 | 523,906 | +0.24(+3.17%) |
May 17, 2005 | 7.581 | 7.671 | 7.553 | 7.659 | 889,905 | +0.06(+0.81%) |
May 16, 2005 | 7.404 | 7.598 | 7.369 | 7.598 | 661,492 | +0.19(+2.62%) |
May 13, 2005 | 7.567 | 7.567 | 7.305 | 7.404 | 818,419 | -0.13(-1.76%) |
May 12, 2005 | 7.618 | 7.759 | 7.495 | 7.536 | 1,133,252 | -0.09(-1.13%) |
May 11, 2005 | 7.495 | 7.626 | 7.369 | 7.622 | 772,638 | +0.13(+1.69%) |
May 10, 2005 | 7.638 | 7.638 | 7.459 | 7.495 | 506,279 | -0.19(-2.45%) |
May 09, 2005 | 7.628 | 7.694 | 7.540 | 7.683 | 494,038 | +0.03(+0.37%) |
May 06, 2005 | 7.669 | 7.730 | 7.604 | 7.655 | 421,328 | +0.04(+0.48%) |
May 05, 2005 | 7.730 | 7.796 | 7.577 | 7.618 | 802,261 | -0.12(-1.58%) |
May 04, 2005 | 7.628 | 7.757 | 7.618 | 7.741 | 439,444 | +0.18(+2.38%) |
May 03, 2005 | 7.516 | 7.667 | 7.516 | 7.561 | 770,435 | +0.02(+0.33%) |
May 02, 2005 | 7.465 | 7.544 | 7.379 | 7.536 | 765,539 | +0.06(+0.79%) |
Apr 29, 2005 | 7.322 | 7.485 | 7.314 | 7.477 | 886,968 | +0.21(+2.87%) |
Apr 28, 2005 | 7.295 | 7.385 | 7.230 | 7.269 | 760,398 | -0.02(-0.31%) |
Apr 27, 2005 | 7.281 | 7.352 | 7.048 | 7.291 | 997,624 | -0.01(-0.11%) |
Apr 26, 2005 | 7.271 | 7.440 | 7.158 | 7.299 | 1,746,761 | +0.41(+5.90%) |
Apr 25, 2005 | 6.717 | 6.938 | 6.699 | 6.893 | 1,133,987 | +0.22(+3.34%) |
Apr 22, 2005 | 6.801 | 6.801 | 6.619 | 6.670 | 679,364 | -0.16(-2.33%) |
Apr 21, 2005 | 6.730 | 6.832 | 6.644 | 6.830 | 593,678 | +0.20(+2.99%) |
Apr 20, 2005 | 6.791 | 6.828 | 6.615 | 6.632 | 566,014 | -0.17(-2.52%) |
Apr 19, 2005 | 6.730 | 6.832 | 6.730 | 6.803 | 382,892 | +0.10(+1.52%) |
Apr 18, 2005 | 6.638 | 6.730 | 6.544 | 6.701 | 676,671 | +0.07(+1.08%) |
Apr 15, 2005 | 6.883 | 6.885 | 6.576 | 6.629 | 1,104,609 | -0.38(-5.42%) |
Apr 14, 2005 | 7.052 | 7.118 | 6.987 | 7.009 | 885,743 | -0.03(-0.46%) |
Apr 13, 2005 | 7.222 | 7.226 | 7.009 | 7.042 | 735,426 | -0.21(-2.90%) |
Apr 12, 2005 | 7.246 | 7.322 | 7.118 | 7.252 | 740,568 | +0.03(+0.45%) |
Apr 11, 2005 | 7.265 | 7.277 | 7.154 | 7.220 | 336,132 | -0.04(-0.62%) |
Apr 08, 2005 | 7.404 | 7.404 | 7.250 | 7.265 | 442,137 | -0.15(-1.96%) |
Apr 07, 2005 | 7.393 | 7.434 | 7.318 | 7.410 | 225,720 | +0.02(+0.22%) |
Apr 06, 2005 | 7.459 | 7.514 | 7.391 | 7.393 | 327,808 | -0.04(-0.60%) |
Apr 05, 2005 | 7.412 | 7.446 | 7.376 | 7.438 | 279,579 | +0.05(+0.72%) |
Apr 04, 2005 | 7.332 | 7.412 | 7.220 | 7.385 | 365,020 | +0.04(+0.50%) |