Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.502 | 8.594 | 8.400 | 8.483 | 46,783 | +0.09(+1.04%) |
Jun 29, 2005 | 8.168 | 8.396 | 8.168 | 8.396 | 67,686 | +0.24(+2.91%) |
Jun 28, 2005 | 8.158 | 8.274 | 8.115 | 8.158 | 39,335 | +0.05(+0.66%) |
Jun 27, 2005 | 8.158 | 8.187 | 7.989 | 8.105 | 24,578 | -0.05(-0.65%) |
Jun 24, 2005 | 8.279 | 8.420 | 8.066 | 8.158 | 32,463 | -0.29(-3.38%) |
Jun 23, 2005 | 8.396 | 8.468 | 8.279 | 8.444 | 16,066 | +0.07(+0.81%) |
Jun 22, 2005 | 8.241 | 8.386 | 8.231 | 8.376 | 34,756 | +0.13(+1.53%) |
Jun 21, 2005 | 8.255 | 8.386 | 8.231 | 8.250 | 11,324 | -0.01(-0.06%) |
Jun 20, 2005 | 8.231 | 8.265 | 8.226 | 8.256 | 23,545 | -0.10(-1.15%) |
Jun 17, 2005 | 8.473 | 8.514 | 8.352 | 8.352 | 33,576 | -0.05(-0.63%) |
Jun 16, 2005 | 8.197 | 8.555 | 8.197 | 8.405 | 105,828 | +0.17(+2.12%) |
Jun 15, 2005 | 8.245 | 8.340 | 8.149 | 8.231 | 178,759 | +0.16(+2.04%) |
Jun 14, 2005 | 7.819 | 8.134 | 7.795 | 8.066 | 51,114 | +0.25(+3.16%) |
Jun 13, 2005 | 7.727 | 7.834 | 7.723 | 7.819 | 41,727 | +0.07(+0.94%) |
Jun 10, 2005 | 7.505 | 7.795 | 7.451 | 7.747 | 212,491 | +0.20(+2.63%) |
Jun 09, 2005 | 7.456 | 7.572 | 7.398 | 7.548 | 60,396 | +0.02(+0.26%) |
Jun 08, 2005 | 7.602 | 7.645 | 7.505 | 7.529 | 17,349 | -0.06(-0.77%) |
Jun 07, 2005 | 7.456 | 7.674 | 7.456 | 7.587 | 17,568 | +0.03(+0.45%) |
Jun 06, 2005 | 7.500 | 7.587 | 7.369 | 7.553 | 44,663 | +0.03(+0.45%) |
Jun 03, 2005 | 7.635 | 7.635 | 7.456 | 7.519 | 42,646 | -0.12(-1.54%) |
Jun 02, 2005 | 7.834 | 7.834 | 7.563 | 7.637 | 19,208 | -0.13(-1.73%) |
Jun 01, 2005 | 7.640 | 7.819 | 7.640 | 7.771 | 20,550 | +0.07(+0.94%) |
May 31, 2005 | 7.514 | 7.868 | 7.355 | 7.698 | 84,494 | +0.16(+2.19%) |
May 27, 2005 | 7.747 | 7.800 | 7.534 | 7.534 | 499,172 | -0.26(-3.29%) |
May 26, 2005 | 7.781 | 7.863 | 7.747 | 7.790 | 36,501 | +0.04(+0.50%) |
May 25, 2005 | 7.892 | 7.945 | 7.747 | 7.752 | 91,878 | -0.14(-1.72%) |
May 24, 2005 | 7.887 | 7.921 | 7.844 | 7.887 | 45,851 | -0.02(-0.24%) |
May 23, 2005 | 8.037 | 8.037 | 7.839 | 7.907 | 86,797 | -0.10(-1.21%) |
May 20, 2005 | 8.076 | 8.076 | 7.984 | 8.003 | 45,936 | +0.07(+0.92%) |
May 19, 2005 | 7.936 | 8.037 | 7.839 | 7.931 | 57,870 | +0.17(+2.18%) |
May 18, 2005 | 7.994 | 8.032 | 7.577 | 7.761 | 128,880 | -0.12(-1.48%) |
May 17, 2005 | 7.335 | 7.877 | 7.335 | 7.877 | 227,436 | +0.51(+6.97%) |
May 16, 2005 | 7.432 | 7.432 | 7.296 | 7.364 | 125,443 | +0.06(+0.80%) |
May 13, 2005 | 7.030 | 7.408 | 7.030 | 7.306 | 101,148 | +0.13(+1.82%) |
May 12, 2005 | 7.180 | 7.229 | 7.132 | 7.175 | 68,217 | -0.03(-0.40%) |
May 11, 2005 | 7.209 | 7.321 | 7.190 | 7.204 | 195,579 | -0.03(-0.40%) |
May 10, 2005 | 8.129 | 8.134 | 7.214 | 7.234 | 968,600 | -0.81(-10.11%) |
May 09, 2005 | 8.604 | 8.691 | 7.989 | 8.047 | 285,510 | -0.60(-6.94%) |
May 06, 2005 | 8.628 | 8.763 | 8.609 | 8.647 | 25,877 | -0.00(-0.06%) |
May 05, 2005 | 8.715 | 8.793 | 8.652 | 8.652 | 28,690 | -0.11(-1.22%) |
May 04, 2005 | 8.618 | 8.972 | 8.589 | 8.759 | 82,247 | +0.20(+2.38%) |
May 03, 2005 | 8.521 | 8.599 | 8.521 | 8.555 | 25,505 | -0.13(-1.45%) |
May 02, 2005 | 8.788 | 8.788 | 8.502 | 8.681 | 22,843 | -0.12(-1.38%) |
Apr 29, 2005 | 8.294 | 8.826 | 8.294 | 8.802 | 82,315 | +0.49(+5.88%) |
Apr 28, 2005 | 8.357 | 8.376 | 8.245 | 8.313 | 25,028 | -0.12(-1.38%) |
Apr 27, 2005 | 8.570 | 8.570 | 8.270 | 8.429 | 21,888 | +0.00(+0.00%) |
Apr 26, 2005 | 8.110 | 8.478 | 8.110 | 8.429 | 75,989 | +0.22(+2.65%) |
Apr 25, 2005 | 8.294 | 8.328 | 7.950 | 8.212 | 162,690 | -0.26(-3.09%) |
Apr 22, 2005 | 8.759 | 8.759 | 8.420 | 8.473 | 51,279 | -0.15(-1.69%) |
Apr 21, 2005 | 8.550 | 8.875 | 8.502 | 8.618 | 288,092 | -0.01(-0.11%) |
Apr 20, 2005 | 8.715 | 9.136 | 8.628 | 8.628 | 155,903 | -0.13(-1.44%) |
Apr 19, 2005 | 8.584 | 8.754 | 8.458 | 8.754 | 89,016 | +0.09(+1.06%) |
Apr 18, 2005 | 8.541 | 8.739 | 8.531 | 8.662 | 90,100 | -0.01(-0.11%) |
Apr 15, 2005 | 8.686 | 8.855 | 8.536 | 8.671 | 116,192 | -0.18(-2.02%) |
Apr 14, 2005 | 8.826 | 9.136 | 8.701 | 8.851 | 109,748 | -0.45(-4.79%) |
Apr 13, 2005 | 9.427 | 9.427 | 9.228 | 9.296 | 28,448 | -0.07(-0.72%) |
Apr 12, 2005 | 8.822 | 9.606 | 8.773 | 9.364 | 103,907 | +0.39(+4.31%) |
Apr 11, 2005 | 8.517 | 9.388 | 8.517 | 8.977 | 333,537 | +0.50(+5.94%) |
Apr 08, 2005 | 8.817 | 8.817 | 8.405 | 8.473 | 585,314 | -0.27(-3.05%) |
Apr 07, 2005 | 8.880 | 9.214 | 8.570 | 8.739 | 57,870 | -0.23(-2.59%) |
Apr 06, 2005 | 9.064 | 9.165 | 8.894 | 8.972 | 20,757 | -0.19(-2.11%) |
Apr 05, 2005 | 8.870 | 9.345 | 8.870 | 9.165 | 40,023 | +0.14(+1.50%) |
Apr 04, 2005 | 9.175 | 9.255 | 8.918 | 9.030 | 39,269 | -0.15(-1.58%) |