Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 7.575 | 7.575 | 7.265 | 7.301 | 122,067 | +0.15(+2.05%) |
Jun 29, 2005 | 7.486 | 7.599 | 7.154 | 7.154 | 298,976 | -0.42(-5.55%) |
Jun 28, 2005 | 6.969 | 7.575 | 6.928 | 7.575 | 422,812 | +0.54(+7.61%) |
Jun 27, 2005 | 7.968 | 8.040 | 6.876 | 7.039 | 1,020,764 | -1.13(-13.84%) |
Jun 24, 2005 | 8.481 | 8.701 | 8.029 | 8.169 | 171,601 | -0.52(-6.03%) |
Jun 23, 2005 | 8.748 | 8.748 | 8.477 | 8.694 | 83,147 | +0.10(+1.13%) |
Jun 22, 2005 | 8.642 | 8.705 | 8.597 | 8.597 | 24,767 | -0.18(-2.01%) |
Jun 21, 2005 | 8.502 | 8.784 | 8.314 | 8.773 | 164,525 | +0.13(+1.49%) |
Jun 20, 2005 | 8.565 | 8.644 | 8.391 | 8.644 | 171,601 | +0.28(+3.32%) |
Jun 17, 2005 | 8.483 | 8.483 | 8.090 | 8.366 | 104,376 | -0.22(-2.53%) |
Jun 16, 2005 | 8.701 | 8.701 | 8.513 | 8.583 | 74,301 | -0.06(-0.68%) |
Jun 15, 2005 | 8.594 | 8.678 | 8.515 | 8.642 | 74,301 | +0.24(+2.82%) |
Jun 14, 2005 | 8.307 | 8.592 | 8.307 | 8.404 | 123,836 | +0.04(+0.46%) |
Jun 13, 2005 | 8.386 | 8.427 | 8.210 | 8.366 | 106,145 | +0.17(+2.04%) |
Jun 10, 2005 | 8.280 | 8.280 | 8.199 | 8.199 | 24,767 | -0.11(-1.31%) |
Jun 09, 2005 | 8.095 | 8.422 | 8.095 | 8.307 | 63,687 | +0.13(+1.60%) |
Jun 08, 2005 | 8.196 | 8.314 | 8.151 | 8.176 | 61,918 | -0.02(-0.30%) |
Jun 07, 2005 | 8.411 | 8.411 | 8.106 | 8.201 | 191,061 | -0.05(-0.63%) |
Jun 06, 2005 | 8.563 | 8.563 | 8.196 | 8.253 | 651,025 | -0.04(-0.46%) |
Jun 03, 2005 | 8.750 | 8.750 | 7.923 | 8.291 | 516,574 | -0.28(-3.22%) |
Jun 02, 2005 | 8.705 | 8.705 | 8.441 | 8.567 | 422,812 | +0.02(+0.21%) |
Jun 01, 2005 | 8.447 | 8.739 | 8.447 | 8.549 | 626,257 | +0.10(+1.20%) |
May 31, 2005 | 8.246 | 8.592 | 8.174 | 8.447 | 778,399 | +0.35(+4.36%) |
May 27, 2005 | 8.024 | 8.210 | 7.773 | 8.095 | 465,270 | +0.12(+1.56%) |
May 26, 2005 | 7.764 | 7.970 | 7.764 | 7.970 | 329,050 | +0.06(+0.71%) |
May 25, 2005 | 7.764 | 7.927 | 7.764 | 7.914 | 214,059 | +0.00(+0.00%) |
May 24, 2005 | 7.631 | 7.914 | 7.575 | 7.914 | 481,192 | +0.36(+4.79%) |
May 23, 2005 | 7.475 | 7.575 | 7.292 | 7.552 | 321,974 | +0.25(+3.37%) |
May 20, 2005 | 7.337 | 7.360 | 7.222 | 7.305 | 270,670 | +0.14(+1.96%) |
May 19, 2005 | 7.269 | 7.269 | 7.140 | 7.165 | 111,452 | +0.00(+0.06%) |
May 18, 2005 | 7.034 | 7.310 | 7.014 | 7.161 | 613,874 | +0.05(+0.70%) |
May 17, 2005 | 7.043 | 7.111 | 7.032 | 7.111 | 114,990 | +0.10(+1.45%) |
May 16, 2005 | 7.122 | 7.235 | 6.987 | 7.009 | 410,428 | +0.05(+0.65%) |
May 13, 2005 | 7.012 | 7.100 | 6.964 | 6.964 | 106,145 | -0.11(-1.60%) |
May 12, 2005 | 6.908 | 7.120 | 6.908 | 7.077 | 274,208 | +0.07(+0.97%) |
May 11, 2005 | 6.903 | 7.009 | 6.840 | 7.009 | 444,041 | +0.03(+0.49%) |
May 10, 2005 | 6.792 | 7.016 | 6.756 | 6.975 | 245,903 | +0.05(+0.75%) |
May 09, 2005 | 6.919 | 7.122 | 6.761 | 6.923 | 295,437 | +0.03(+0.39%) |
May 06, 2005 | 6.840 | 6.896 | 6.652 | 6.896 | 120,298 | +0.10(+1.50%) |
May 05, 2005 | 6.607 | 6.797 | 6.607 | 6.794 | 104,376 | +0.14(+2.14%) |
May 04, 2005 | 6.390 | 6.731 | 6.390 | 6.652 | 550,186 | +0.26(+4.07%) |
May 03, 2005 | 6.281 | 6.453 | 6.279 | 6.392 | 355,587 | -0.04(-0.63%) |
May 02, 2005 | 6.433 | 6.478 | 6.394 | 6.433 | 183,985 | -0.10(-1.59%) |
Apr 29, 2005 | 6.894 | 6.894 | 6.501 | 6.537 | 113,221 | -0.21(-3.15%) |
Apr 28, 2005 | 6.993 | 7.059 | 6.749 | 6.749 | 260,056 | -0.21(-2.99%) |
Apr 27, 2005 | 6.690 | 7.059 | 6.455 | 6.957 | 654,563 | +0.25(+3.67%) |
Apr 26, 2005 | 6.783 | 7.007 | 6.467 | 6.711 | 1,162,291 | +0.24(+3.74%) |
Apr 25, 2005 | 6.618 | 6.761 | 6.240 | 6.469 | 1,107,450 | +0.55(+9.28%) |
Apr 22, 2005 | 5.603 | 5.962 | 5.603 | 5.919 | 61,918 | -0.07(-1.21%) |
Apr 21, 2005 | 5.951 | 5.992 | 5.926 | 5.992 | 24,767 | +0.11(+1.92%) |
Apr 20, 2005 | 5.879 | 5.897 | 5.847 | 5.879 | 40,689 | +0.07(+1.25%) |
Apr 19, 2005 | 5.782 | 5.924 | 5.766 | 5.806 | 164,525 | +0.12(+2.19%) |
Apr 18, 2005 | 5.616 | 5.752 | 5.569 | 5.682 | 81,378 | +0.11(+2.03%) |
Apr 15, 2005 | 6.035 | 6.035 | 5.386 | 5.569 | 470,577 | -0.47(-7.75%) |
Apr 14, 2005 | 6.387 | 6.387 | 5.845 | 6.037 | 318,436 | -0.30(-4.78%) |
Apr 13, 2005 | 6.543 | 6.543 | 6.340 | 6.340 | 53,072 | -0.10(-1.61%) |
Apr 12, 2005 | 6.387 | 6.514 | 6.387 | 6.444 | 88,454 | +0.09(+1.39%) |
Apr 11, 2005 | 6.562 | 6.573 | 6.342 | 6.356 | 84,916 | -0.21(-3.27%) |
Apr 08, 2005 | 6.670 | 6.706 | 6.557 | 6.571 | 84,916 | -0.21(-3.13%) |
Apr 07, 2005 | 6.790 | 6.874 | 6.473 | 6.783 | 42,458 | +0.00(+0.03%) |
Apr 06, 2005 | 6.510 | 7.188 | 6.503 | 6.781 | 530,726 | +0.29(+4.46%) |
Apr 05, 2005 | 5.992 | 6.568 | 5.992 | 6.491 | 1,172,906 | +0.51(+8.54%) |
Apr 04, 2005 | 6.324 | 6.324 | 5.962 | 5.980 | 79,609 | -0.19(-3.08%) |