Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.134 | 9.263 | 9.036 | 9.215 | 280,290 | +0.08(+0.89%) |
Jun 29, 2005 | 8.832 | 9.143 | 8.809 | 9.134 | 527,112 | +0.29(+3.30%) |
Jun 28, 2005 | 8.546 | 8.844 | 8.546 | 8.842 | 665,584 | +0.26(+3.04%) |
Jun 27, 2005 | 8.653 | 8.665 | 8.558 | 8.581 | 225,905 | -0.06(-0.69%) |
Jun 24, 2005 | 8.701 | 8.703 | 8.627 | 8.641 | 347,224 | +0.01(+0.14%) |
Jun 23, 2005 | 8.689 | 8.703 | 8.624 | 8.629 | 113,371 | -0.06(-0.69%) |
Jun 22, 2005 | 8.725 | 8.737 | 8.679 | 8.689 | 93,708 | -0.04(-0.41%) |
Jun 21, 2005 | 8.761 | 8.773 | 8.720 | 8.725 | 36,395 | -0.04(-0.41%) |
Jun 20, 2005 | 8.756 | 8.773 | 8.713 | 8.761 | 845,053 | +0.01(+0.14%) |
Jun 17, 2005 | 8.789 | 8.809 | 8.749 | 8.749 | 81,576 | -0.03(-0.30%) |
Jun 16, 2005 | 8.832 | 8.832 | 8.770 | 8.775 | 127,176 | -0.06(-0.65%) |
Jun 15, 2005 | 8.789 | 8.832 | 8.782 | 8.832 | 137,216 | +0.05(+0.52%) |
Jun 14, 2005 | 8.840 | 8.840 | 8.777 | 8.787 | 103,749 | -0.05(-0.59%) |
Jun 13, 2005 | 8.849 | 8.868 | 8.811 | 8.840 | 62,751 | +0.01(+0.08%) |
Jun 10, 2005 | 8.842 | 8.842 | 8.816 | 8.832 | 69,026 | -0.01(-0.08%) |
Jun 09, 2005 | 8.809 | 8.840 | 8.797 | 8.840 | 201,641 | +0.04(+0.49%) |
Jun 08, 2005 | 8.828 | 8.883 | 8.773 | 8.797 | 181,979 | -0.03(-0.35%) |
Jun 07, 2005 | 8.821 | 8.856 | 8.821 | 8.828 | 694,449 | +0.01(+0.11%) |
Jun 06, 2005 | 8.935 | 9.021 | 8.785 | 8.818 | 102,912 | -0.12(-1.31%) |
Jun 03, 2005 | 8.821 | 8.935 | 8.758 | 8.935 | 99,147 | +0.12(+1.36%) |
Jun 02, 2005 | 8.761 | 8.816 | 8.737 | 8.816 | 64,843 | +0.07(+0.82%) |
Jun 01, 2005 | 8.880 | 8.892 | 8.742 | 8.744 | 148,093 | -0.15(-1.67%) |
May 31, 2005 | 8.844 | 8.942 | 8.773 | 8.892 | 245,567 | +0.03(+0.30%) |
May 27, 2005 | 8.486 | 8.907 | 8.472 | 8.866 | 195,366 | +0.37(+4.39%) |
May 26, 2005 | 8.486 | 8.515 | 8.438 | 8.493 | 236,782 | -0.01(-0.17%) |
May 25, 2005 | 8.558 | 8.598 | 8.462 | 8.507 | 225,905 | -0.05(-0.64%) |
May 24, 2005 | 8.491 | 8.562 | 8.486 | 8.562 | 115,462 | +0.04(+0.51%) |
May 23, 2005 | 8.268 | 8.603 | 8.268 | 8.519 | 166,082 | +0.27(+3.30%) |
May 20, 2005 | 8.230 | 8.297 | 8.204 | 8.247 | 58,149 | +0.00(+0.03%) |
May 19, 2005 | 8.151 | 8.247 | 8.139 | 8.244 | 165,245 | +0.11(+1.29%) |
May 18, 2005 | 8.151 | 8.163 | 8.103 | 8.139 | 335,093 | +0.00(+0.00%) |
May 17, 2005 | 8.175 | 8.199 | 8.134 | 8.139 | 193,692 | -0.03(-0.41%) |
May 16, 2005 | 8.127 | 8.187 | 8.125 | 8.173 | 203,314 | +0.05(+0.56%) |
May 13, 2005 | 8.199 | 8.211 | 8.127 | 8.127 | 54,802 | -0.05(-0.58%) |
May 12, 2005 | 8.299 | 8.335 | 8.125 | 8.175 | 207,916 | -0.13(-1.58%) |
May 11, 2005 | 8.223 | 8.307 | 8.163 | 8.307 | 212,100 | +0.11(+1.31%) |
May 10, 2005 | 8.175 | 8.228 | 8.125 | 8.199 | 274,014 | +0.02(+0.29%) |
May 09, 2005 | 8.154 | 8.244 | 8.132 | 8.175 | 256,026 | +0.05(+0.56%) |
May 06, 2005 | 8.223 | 8.232 | 8.084 | 8.130 | 123,829 | -0.12(-1.42%) |
May 05, 2005 | 8.268 | 8.290 | 8.211 | 8.247 | 172,357 | -0.01(-0.12%) |
May 04, 2005 | 8.287 | 8.319 | 8.199 | 8.256 | 551,794 | -0.03(-0.35%) |
May 03, 2005 | 8.359 | 8.359 | 8.127 | 8.285 | 725,407 | +0.09(+1.14%) |
May 02, 2005 | 8.211 | 8.218 | 8.132 | 8.192 | 681,062 | +0.06(+0.76%) |
Apr 29, 2005 | 7.876 | 8.132 | 7.869 | 8.130 | 412,904 | +0.25(+3.22%) |
Apr 28, 2005 | 7.759 | 7.926 | 7.759 | 7.876 | 338,021 | +0.12(+1.54%) |
Apr 27, 2005 | 7.745 | 7.800 | 7.745 | 7.757 | 160,225 | +0.02(+0.28%) |
Apr 26, 2005 | 7.769 | 7.781 | 7.721 | 7.735 | 325,471 | -0.01(-0.12%) |
Apr 25, 2005 | 7.625 | 7.790 | 7.618 | 7.745 | 220,048 | +0.33(+4.38%) |
Apr 22, 2005 | 7.410 | 7.432 | 7.403 | 7.420 | 87,015 | +0.01(+0.13%) |
Apr 21, 2005 | 7.338 | 7.439 | 7.327 | 7.410 | 139,308 | +0.09(+1.27%) |
Apr 20, 2005 | 7.207 | 7.350 | 7.207 | 7.317 | 87,015 | +0.11(+1.46%) |
Apr 19, 2005 | 7.202 | 7.229 | 7.171 | 7.212 | 91,617 | +0.00(+0.07%) |
Apr 18, 2005 | 7.252 | 7.252 | 7.185 | 7.207 | 73,210 | -0.06(-0.79%) |
Apr 15, 2005 | 7.295 | 7.317 | 7.240 | 7.264 | 99,565 | -0.05(-0.69%) |
Apr 14, 2005 | 7.350 | 7.365 | 7.307 | 7.315 | 67,771 | -0.03(-0.42%) |
Apr 13, 2005 | 7.386 | 7.415 | 7.346 | 7.346 | 235,945 | -0.04(-0.55%) |
Apr 12, 2005 | 7.506 | 7.513 | 7.358 | 7.386 | 221,721 | -0.13(-1.78%) |
Apr 11, 2005 | 7.611 | 7.613 | 7.518 | 7.520 | 102,912 | -0.10(-1.35%) |
Apr 08, 2005 | 7.530 | 7.623 | 7.506 | 7.623 | 136,798 | +0.06(+0.85%) |
Apr 07, 2005 | 7.578 | 7.599 | 7.558 | 7.558 | 31,375 | +0.00(+0.00%) |
Apr 06, 2005 | 7.542 | 7.597 | 7.530 | 7.558 | 75,301 | +0.00(+0.06%) |
Apr 05, 2005 | 7.518 | 7.554 | 7.518 | 7.554 | 789,832 | +0.04(+0.48%) |
Apr 04, 2005 | 7.546 | 7.546 | 7.482 | 7.518 | 241,802 | -0.03(-0.38%) |