Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.400 | 7.502 | 7.340 | 7.370 | 364,542 | +0.05(+0.68%) |
Jun 29, 2005 | 7.420 | 7.470 | 7.280 | 7.320 | 293,937 | -0.07(-1.01%) |
Jun 28, 2005 | 7.040 | 7.420 | 6.950 | 7.395 | 626,144 | +0.43(+6.25%) |
Jun 27, 2005 | 7.000 | 7.070 | 6.950 | 6.960 | 367,782 | -0.11(-1.56%) |
Jun 24, 2005 | 6.920 | 7.070 | 6.920 | 7.070 | 775,760 | +0.14(+2.02%) |
Jun 23, 2005 | 7.200 | 7.310 | 6.930 | 6.930 | 692,382 | -0.32(-4.41%) |
Jun 22, 2005 | 7.370 | 7.470 | 7.150 | 7.250 | 312,684 | -0.12(-1.63%) |
Jun 21, 2005 | 7.410 | 7.490 | 7.190 | 7.370 | 308,925 | -0.08(-1.07%) |
Jun 20, 2005 | 7.550 | 7.600 | 7.420 | 7.450 | 475,581 | -0.11(-1.46%) |
Jun 17, 2005 | 7.450 | 7.590 | 7.340 | 7.560 | 732,916 | +0.06(+0.80%) |
Jun 16, 2005 | 7.270 | 7.570 | 7.270 | 7.500 | 478,949 | +0.21(+2.88%) |
Jun 15, 2005 | 7.440 | 7.540 | 7.240 | 7.290 | 452,329 | -0.17(-2.28%) |
Jun 14, 2005 | 7.680 | 7.680 | 7.330 | 7.460 | 586,715 | -0.20(-2.61%) |
Jun 13, 2005 | 7.460 | 7.760 | 7.410 | 7.660 | 486,074 | +0.20(+2.68%) |
Jun 10, 2005 | 7.520 | 7.570 | 7.410 | 7.460 | 500,227 | -0.08(-1.06%) |
Jun 09, 2005 | 7.150 | 7.570 | 7.100 | 7.540 | 507,470 | +0.43(+6.05%) |
Jun 08, 2005 | 7.330 | 7.330 | 7.100 | 7.110 | 407,812 | -0.17(-2.34%) |
Jun 07, 2005 | 7.380 | 7.570 | 7.100 | 7.280 | 417,862 | -0.21(-2.80%) |
Jun 06, 2005 | 7.530 | 7.584 | 7.390 | 7.490 | 504,313 | -0.08(-1.06%) |
Jun 03, 2005 | 7.620 | 7.750 | 7.550 | 7.570 | 312,414 | -0.08(-1.05%) |
Jun 02, 2005 | 7.170 | 7.740 | 7.170 | 7.650 | 685,814 | +0.40(+5.52%) |
Jun 01, 2005 | 7.300 | 7.400 | 7.210 | 7.250 | 475,689 | -0.02(-0.28%) |
May 31, 2005 | 7.140 | 7.400 | 7.140 | 7.270 | 348,074 | +0.09(+1.25%) |
May 27, 2005 | 7.330 | 7.380 | 7.120 | 7.180 | 440,867 | -0.06(-0.83%) |
May 26, 2005 | 7.210 | 7.420 | 7.110 | 7.240 | 693,161 | +0.05(+0.70%) |
May 25, 2005 | 7.260 | 7.290 | 7.150 | 7.190 | 629,780 | -0.10(-1.37%) |
May 24, 2005 | 7.240 | 7.490 | 7.202 | 7.290 | 1,165,400 | -0.05(-0.68%) |
May 23, 2005 | 7.400 | 7.500 | 6.960 | 7.340 | 1,786,298 | -0.60(-7.56%) |
May 20, 2005 | 8.080 | 8.290 | 7.670 | 7.940 | 866,694 | -0.14(-1.73%) |
May 19, 2005 | 8.190 | 8.200 | 7.600 | 8.080 | 1,389,241 | -0.11(-1.34%) |
May 18, 2005 | 8.350 | 8.400 | 8.060 | 8.190 | 617,500 | -0.11(-1.33%) |
May 17, 2005 | 8.120 | 8.350 | 8.120 | 8.300 | 418,711 | +0.10(+1.22%) |
May 16, 2005 | 8.470 | 8.530 | 8.030 | 8.200 | 1,387,588 | -0.15(-1.80%) |
May 13, 2005 | 8.550 | 8.730 | 8.280 | 8.350 | 595,167 | -0.18(-2.11%) |
May 12, 2005 | 8.550 | 8.750 | 8.430 | 8.530 | 623,101 | +0.01(+0.12%) |
May 11, 2005 | 8.550 | 8.580 | 8.190 | 8.520 | 938,032 | -0.03(-0.35%) |
May 10, 2005 | 8.820 | 8.820 | 8.500 | 8.550 | 681,838 | -0.25(-2.84%) |
May 09, 2005 | 8.450 | 8.900 | 8.440 | 8.800 | 1,478,392 | +0.37(+4.39%) |
May 06, 2005 | 8.330 | 8.580 | 8.330 | 8.430 | 743,036 | +0.08(+0.96%) |
May 05, 2005 | 8.260 | 8.390 | 8.090 | 8.350 | 705,900 | +0.04(+0.48%) |
May 04, 2005 | 8.260 | 8.360 | 8.200 | 8.310 | 1,017,277 | -0.04(-0.48%) |
May 03, 2005 | 8.500 | 8.560 | 8.270 | 8.350 | 776,035 | -0.04(-0.48%) |
May 02, 2005 | 8.420 | 8.560 | 8.260 | 8.390 | 828,985 | -0.03(-0.36%) |
Apr 29, 2005 | 8.410 | 8.670 | 8.250 | 8.420 | 613,386 | -0.01(-0.12%) |
Apr 28, 2005 | 8.440 | 8.740 | 8.390 | 8.430 | 884,803 | -0.10(-1.17%) |
Apr 27, 2005 | 8.110 | 8.770 | 8.040 | 8.530 | 1,576,808 | +0.34(+4.15%) |
Apr 26, 2005 | 8.090 | 8.470 | 8.060 | 8.190 | 1,085,227 | -0.03(-0.36%) |
Apr 25, 2005 | 8.160 | 8.350 | 8.130 | 8.220 | 700,129 | +0.06(+0.74%) |
Apr 22, 2005 | 8.260 | 8.454 | 7.960 | 8.160 | 1,181,766 | -0.18(-2.16%) |
Apr 21, 2005 | 8.440 | 8.480 | 7.890 | 8.340 | 2,453,644 | -0.02(-0.24%) |
Apr 20, 2005 | 7.400 | 8.840 | 7.360 | 8.360 | 10,534,002 | +1.41(+20.29%) |
Apr 19, 2005 | 6.880 | 7.060 | 6.610 | 6.950 | 1,655,673 | +0.07(+1.02%) |
Apr 18, 2005 | 6.900 | 7.000 | 6.700 | 6.880 | 1,515,686 | +0.03(+0.44%) |
Apr 15, 2005 | 6.440 | 7.120 | 6.350 | 6.850 | 3,104,430 | +0.45(+7.03%) |
Apr 14, 2005 | 6.180 | 6.410 | 6.030 | 6.400 | 2,558,303 | +0.30(+4.92%) |
Apr 13, 2005 | 6.000 | 6.180 | 5.960 | 6.100 | 2,429,031 | +0.20(+3.39%) |
Apr 12, 2005 | 5.990 | 5.990 | 5.750 | 5.900 | 788,990 | -0.06(-1.01%) |
Apr 11, 2005 | 6.200 | 6.260 | 5.770 | 5.960 | 1,382,388 | -0.15(-2.45%) |
Apr 08, 2005 | 6.220 | 6.240 | 6.100 | 6.110 | 796,803 | -0.09(-1.45%) |
Apr 07, 2005 | 6.070 | 6.320 | 6.000 | 6.200 | 969,876 | +0.20(+3.33%) |
Apr 06, 2005 | 6.050 | 6.080 | 5.960 | 6.000 | 346,272 | -0.01(-0.17%) |
Apr 05, 2005 | 6.000 | 6.070 | 5.860 | 6.010 | 653,447 | -0.04(-0.66%) |
Apr 04, 2005 | 5.840 | 6.180 | 5.750 | 6.050 | 1,420,615 | +0.16(+2.72%) |