Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.869 | 7.907 | 7.752 | 7.795 | 1,143,266 | -0.07(-0.87%) |
Jun 29, 2005 | 7.585 | 7.876 | 7.585 | 7.863 | 1,333,676 | +0.24(+3.17%) |
Jun 28, 2005 | 7.702 | 7.721 | 7.572 | 7.622 | 618,266 | -0.11(-1.44%) |
Jun 27, 2005 | 7.653 | 7.752 | 7.653 | 7.733 | 614,063 | +0.04(+0.56%) |
Jun 24, 2005 | 7.603 | 7.752 | 7.548 | 7.690 | 821,768 | +0.06(+0.81%) |
Jun 23, 2005 | 7.721 | 7.814 | 7.622 | 7.628 | 1,204,527 | -0.09(-1.12%) |
Jun 22, 2005 | 7.733 | 7.764 | 7.603 | 7.715 | 809,322 | -0.07(-0.87%) |
Jun 21, 2005 | 7.696 | 7.851 | 7.610 | 7.783 | 955,281 | +0.05(+0.64%) |
Jun 20, 2005 | 7.956 | 7.956 | 7.690 | 7.733 | 1,182,059 | -0.24(-2.95%) |
Jun 17, 2005 | 7.937 | 8.012 | 7.888 | 7.968 | 1,326,564 | +0.07(+0.94%) |
Jun 16, 2005 | 7.733 | 7.968 | 7.671 | 7.894 | 1,589,711 | +0.26(+3.40%) |
Jun 15, 2005 | 7.517 | 7.665 | 7.517 | 7.634 | 676,294 | +0.12(+1.56%) |
Jun 14, 2005 | 7.628 | 7.653 | 7.486 | 7.517 | 781,358 | -0.17(-2.25%) |
Jun 13, 2005 | 7.659 | 7.733 | 7.628 | 7.690 | 1,120,152 | +0.06(+0.81%) |
Jun 10, 2005 | 7.436 | 7.671 | 7.381 | 7.628 | 1,226,025 | +0.19(+2.58%) |
Jun 09, 2005 | 7.449 | 7.461 | 7.306 | 7.436 | 921,014 | -0.03(-0.41%) |
Jun 08, 2005 | 7.455 | 7.647 | 7.449 | 7.467 | 1,021,068 | -0.02(-0.25%) |
Jun 07, 2005 | 7.523 | 7.579 | 7.443 | 7.486 | 1,281,467 | -0.03(-0.41%) |
Jun 06, 2005 | 7.597 | 7.678 | 7.517 | 7.517 | 1,105,120 | +0.00(+0.00%) |
Jun 03, 2005 | 7.443 | 7.616 | 7.436 | 7.517 | 1,082,652 | +0.11(+1.42%) |
Jun 02, 2005 | 7.480 | 7.641 | 7.405 | 7.412 | 1,645,961 | +0.01(+0.08%) |
Jun 01, 2005 | 7.313 | 7.461 | 7.276 | 7.405 | 1,175,917 | +0.07(+1.01%) |
May 31, 2005 | 7.238 | 7.350 | 7.108 | 7.331 | 1,106,898 | +0.00(+0.00%) |
May 27, 2005 | 7.207 | 7.362 | 7.183 | 7.331 | 1,008,298 | +0.19(+2.60%) |
May 26, 2005 | 7.183 | 7.183 | 7.065 | 7.146 | 1,854,151 | -0.06(-0.86%) |
May 25, 2005 | 7.164 | 7.226 | 6.997 | 7.207 | 1,730,175 | +0.07(+0.95%) |
May 24, 2005 | 6.941 | 7.152 | 6.923 | 7.139 | 1,938,203 | +0.23(+3.31%) |
May 23, 2005 | 6.812 | 6.948 | 6.812 | 6.910 | 1,046,768 | +0.13(+1.92%) |
May 20, 2005 | 6.812 | 6.818 | 6.682 | 6.781 | 1,425,163 | -0.10(-1.44%) |
May 19, 2005 | 6.991 | 6.991 | 6.787 | 6.880 | 1,693,483 | -0.14(-1.94%) |
May 18, 2005 | 6.960 | 7.108 | 6.948 | 7.016 | 1,338,040 | +0.11(+1.52%) |
May 17, 2005 | 6.917 | 6.979 | 6.886 | 6.910 | 1,435,831 | +0.03(+0.45%) |
May 16, 2005 | 7.034 | 7.040 | 6.787 | 6.880 | 1,947,416 | -0.20(-2.80%) |
May 13, 2005 | 7.325 | 7.350 | 7.053 | 7.078 | 2,085,455 | -0.31(-4.19%) |
May 12, 2005 | 7.721 | 7.740 | 7.294 | 7.387 | 2,575,865 | -0.35(-4.56%) |
May 11, 2005 | 7.820 | 7.882 | 7.715 | 7.740 | 1,111,100 | -0.15(-1.88%) |
May 10, 2005 | 8.148 | 8.210 | 7.851 | 7.888 | 1,476,726 | -0.37(-4.42%) |
May 09, 2005 | 8.086 | 8.327 | 8.080 | 8.253 | 1,078,611 | -0.15(-1.84%) |
May 06, 2005 | 8.352 | 8.414 | 8.257 | 8.408 | 747,414 | -0.12(-1.45%) |
May 05, 2005 | 8.470 | 8.575 | 8.383 | 8.531 | 629,419 | +0.09(+1.03%) |
May 04, 2005 | 8.247 | 8.476 | 8.234 | 8.445 | 900,324 | +0.24(+2.94%) |
May 03, 2005 | 8.098 | 8.241 | 8.055 | 8.204 | 865,572 | +0.07(+0.84%) |
May 02, 2005 | 8.117 | 8.173 | 8.061 | 8.135 | 755,658 | +0.00(+0.00%) |
Apr 29, 2005 | 8.216 | 8.265 | 8.129 | 8.135 | 1,085,238 | -0.12(-1.42%) |
Apr 28, 2005 | 8.290 | 8.352 | 8.222 | 8.253 | 929,096 | -0.09(-1.04%) |
Apr 27, 2005 | 8.364 | 8.414 | 8.210 | 8.340 | 1,369,398 | -0.14(-1.68%) |
Apr 26, 2005 | 8.618 | 8.674 | 8.457 | 8.482 | 506,089 | -0.09(-1.08%) |
Apr 25, 2005 | 8.414 | 8.587 | 8.346 | 8.575 | 849,570 | +0.17(+1.99%) |
Apr 22, 2005 | 8.500 | 8.618 | 8.408 | 8.408 | 904,688 | -0.05(-0.59%) |
Apr 21, 2005 | 8.587 | 8.593 | 8.420 | 8.457 | 574,623 | -0.09(-1.09%) |
Apr 20, 2005 | 8.705 | 8.773 | 8.544 | 8.550 | 1,276,779 | -0.15(-1.71%) |
Apr 19, 2005 | 8.494 | 8.754 | 8.494 | 8.698 | 981,951 | +0.24(+2.85%) |
Apr 18, 2005 | 8.247 | 8.612 | 8.228 | 8.457 | 1,021,714 | +0.22(+2.63%) |
Apr 15, 2005 | 8.302 | 8.463 | 8.228 | 8.241 | 847,953 | -0.07(-0.89%) |
Apr 14, 2005 | 8.674 | 8.680 | 8.302 | 8.315 | 1,487,071 | -0.40(-4.61%) |
Apr 13, 2005 | 8.773 | 8.859 | 8.686 | 8.717 | 839,225 | -0.10(-1.12%) |
Apr 12, 2005 | 8.946 | 8.946 | 8.711 | 8.816 | 916,003 | -0.13(-1.45%) |
Apr 11, 2005 | 8.927 | 9.076 | 8.878 | 8.946 | 950,109 | +0.06(+0.63%) |
Apr 08, 2005 | 8.841 | 9.026 | 8.748 | 8.890 | 661,423 | +0.06(+0.63%) |
Apr 07, 2005 | 8.810 | 8.927 | 8.791 | 8.835 | 529,365 | +0.04(+0.42%) |
Apr 06, 2005 | 8.822 | 8.848 | 8.748 | 8.797 | 632,975 | -0.02(-0.21%) |
Apr 05, 2005 | 8.791 | 8.865 | 8.723 | 8.816 | 822,415 | +0.02(+0.21%) |
Apr 04, 2005 | 8.940 | 8.940 | 8.698 | 8.797 | 856,682 | -0.17(-1.93%) |