Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.199 | 9.218 | 9.172 | 9.218 | 35,348 | +0.01(+0.10%) |
Jun 29, 2005 | 9.070 | 9.209 | 9.070 | 9.209 | 35,998 | +0.14(+1.53%) |
Jun 28, 2005 | 9.061 | 9.098 | 9.047 | 9.070 | 22,987 | +0.03(+0.36%) |
Jun 27, 2005 | 9.130 | 9.153 | 9.015 | 9.038 | 61,371 | -0.12(-1.26%) |
Jun 24, 2005 | 9.130 | 9.213 | 9.130 | 9.153 | 15,830 | +0.02(+0.25%) |
Jun 23, 2005 | 9.176 | 9.218 | 9.130 | 9.130 | 44,890 | -0.05(-0.50%) |
Jun 22, 2005 | 9.167 | 9.199 | 9.135 | 9.176 | 58,335 | +0.00(+0.00%) |
Jun 21, 2005 | 9.199 | 9.199 | 9.153 | 9.176 | 34,697 | +0.00(+0.00%) |
Jun 20, 2005 | 9.186 | 9.199 | 9.135 | 9.176 | 25,155 | -0.01(-0.10%) |
Jun 17, 2005 | 9.103 | 9.186 | 9.103 | 9.186 | 27,324 | +0.09(+1.01%) |
Jun 16, 2005 | 9.080 | 9.093 | 9.043 | 9.093 | 44,456 | +0.01(+0.10%) |
Jun 15, 2005 | 9.089 | 9.089 | 8.983 | 9.084 | 42,721 | +0.00(+0.05%) |
Jun 14, 2005 | 9.098 | 9.098 | 9.052 | 9.080 | 23,854 | -0.02(-0.25%) |
Jun 13, 2005 | 9.038 | 9.103 | 9.015 | 9.103 | 31,227 | +0.09(+0.97%) |
Jun 10, 2005 | 9.038 | 9.075 | 9.015 | 9.015 | 16,264 | -0.04(-0.46%) |
Jun 09, 2005 | 8.992 | 9.057 | 8.927 | 9.057 | 56,383 | +0.05(+0.56%) |
Jun 08, 2005 | 9.084 | 9.089 | 8.992 | 9.006 | 66,576 | -0.06(-0.61%) |
Jun 07, 2005 | 9.047 | 9.103 | 9.047 | 9.061 | 70,696 | +0.01(+0.10%) |
Jun 06, 2005 | 9.070 | 9.075 | 9.015 | 9.052 | 67,226 | -0.02(-0.20%) |
Jun 03, 2005 | 9.084 | 9.103 | 9.020 | 9.070 | 36,649 | +0.01(+0.10%) |
Jun 02, 2005 | 9.093 | 9.103 | 9.020 | 9.061 | 43,805 | -0.05(-0.51%) |
Jun 01, 2005 | 9.084 | 9.107 | 9.038 | 9.107 | 41,637 | +0.01(+0.10%) |
May 31, 2005 | 9.093 | 9.098 | 9.020 | 9.098 | 46,625 | +0.01(+0.15%) |
May 27, 2005 | 9.107 | 9.107 | 9.038 | 9.084 | 46,841 | -0.01(-0.15%) |
May 26, 2005 | 9.084 | 9.130 | 9.070 | 9.098 | 84,141 | -0.10(-1.10%) |
May 25, 2005 | 9.223 | 9.227 | 9.153 | 9.199 | 523,935 | -0.02(-0.25%) |
May 24, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 166,115 | +0.00(+0.00%) |
May 23, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 161,561 | +0.00(+0.00%) |
May 20, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 42,721 | +0.00(+0.00%) |
May 19, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 73,515 | +0.00(+0.00%) |
May 18, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 89,129 | +0.00(+0.00%) |
May 17, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 37,733 | +0.00(+0.00%) |
May 16, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 78,069 | +0.00(+0.00%) |
May 13, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 6,505 | +0.00(+0.00%) |
May 12, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 50,745 | -0.00(-0.05%) |
May 11, 2005 | 9.223 | 9.227 | 9.223 | 9.227 | 35,131 | +0.00(+0.05%) |
May 10, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 13,879 | +0.00(+0.00%) |
May 09, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 61,154 | +0.00(+0.00%) |
May 06, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 19,083 | -0.01(-0.10%) |
May 05, 2005 | 9.223 | 9.232 | 9.223 | 9.232 | 44,456 | +0.01(+0.10%) |
May 04, 2005 | 9.223 | 9.227 | 9.223 | 9.223 | 251,558 | +0.00(+0.00%) |
May 03, 2005 | 9.223 | 9.223 | 9.223 | 9.223 | 48,576 | -0.00(-0.05%) |
May 02, 2005 | 9.227 | 9.246 | 9.223 | 9.227 | 9,758 | +0.00(+0.05%) |
Apr 29, 2005 | 9.227 | 9.227 | 9.223 | 9.223 | 60,504 | +0.00(+0.00%) |
Apr 28, 2005 | 9.227 | 9.255 | 9.223 | 9.223 | 87,177 | +0.00(+0.00%) |
Apr 27, 2005 | 9.223 | 9.246 | 9.223 | 9.223 | 156,356 | +0.12(+1.27%) |
Apr 26, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 25, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 9.107 | 9.107 | 9.107 | 9.107 | 0 | +0.00(+0.00%) |