Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 8.500 | 8.670 | 8.490 | 8.550 | 89,563 | -0.04(-0.47%) |
Jun 29, 2005 | 8.650 | 8.720 | 8.460 | 8.590 | 152,829 | -0.11(-1.26%) |
Jun 28, 2005 | 8.460 | 8.700 | 8.350 | 8.700 | 115,734 | +0.34(+4.07%) |
Jun 27, 2005 | 8.290 | 8.750 | 8.280 | 8.360 | 237,346 | -0.25(-2.90%) |
Jun 24, 2005 | 7.800 | 9.170 | 7.750 | 8.610 | 1,015,321 | -1.30(-13.12%) |
Jun 23, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | +0.00(+0.00%) |
Jun 22, 2005 | 10.50 | 10.72 | 9.800 | 9.910 | 292,060 | -0.47(-4.53%) |
Jun 21, 2005 | 10.64 | 10.66 | 10.30 | 10.38 | 126,596 | -0.18(-1.70%) |
Jun 20, 2005 | 9.690 | 10.58 | 9.680 | 10.56 | 286,294 | +0.92(+9.54%) |
Jun 17, 2005 | 9.380 | 9.800 | 9.220 | 9.640 | 221,889 | +0.35(+3.77%) |
Jun 16, 2005 | 9.250 | 9.490 | 9.180 | 9.290 | 80,958 | +0.00(+0.00%) |
Jun 15, 2005 | 9.300 | 9.300 | 9.150 | 9.290 | 97,325 | +0.04(+0.43%) |
Jun 14, 2005 | 9.080 | 9.250 | 9.030 | 9.250 | 73,492 | +0.12(+1.31%) |
Jun 13, 2005 | 9.340 | 9.440 | 9.040 | 9.130 | 68,092 | -0.16(-1.72%) |
Jun 10, 2005 | 9.330 | 9.350 | 9.010 | 9.290 | 44,007 | +0.08(+0.87%) |
Jun 09, 2005 | 9.290 | 9.320 | 9.130 | 9.210 | 49,913 | -0.15(-1.60%) |
Jun 08, 2005 | 9.110 | 9.650 | 8.880 | 9.360 | 136,452 | +0.35(+3.88%) |
Jun 07, 2005 | 9.420 | 9.430 | 9.010 | 9.010 | 83,185 | -0.29(-3.12%) |
Jun 06, 2005 | 9.630 | 9.670 | 9.170 | 9.300 | 74,736 | -0.28(-2.92%) |
Jun 03, 2005 | 9.680 | 9.810 | 9.536 | 9.580 | 109,523 | -0.22(-2.24%) |
Jun 02, 2005 | 9.700 | 9.850 | 9.480 | 9.800 | 68,383 | +0.20(+2.08%) |
Jun 01, 2005 | 9.460 | 9.870 | 9.400 | 9.600 | 233,411 | +0.23(+2.45%) |
May 31, 2005 | 10.00 | 10.45 | 8.940 | 9.370 | 315,527 | -0.85(-8.32%) |
May 27, 2005 | 10.29 | 10.32 | 10.18 | 10.22 | 50,011 | -0.04(-0.39%) |
May 26, 2005 | 9.980 | 10.30 | 9.980 | 10.26 | 34,678 | +0.09(+0.88%) |
May 25, 2005 | 10.15 | 10.25 | 9.950 | 10.17 | 45,408 | +0.01(+0.10%) |
May 24, 2005 | 10.00 | 10.20 | 9.800 | 10.16 | 50,800 | +0.17(+1.70%) |
May 23, 2005 | 10.28 | 10.29 | 9.990 | 9.990 | 127,188 | -0.29(-2.82%) |
May 20, 2005 | 10.35 | 10.44 | 10.09 | 10.28 | 38,230 | +0.03(+0.29%) |
May 19, 2005 | 10.00 | 10.38 | 10.00 | 10.25 | 91,443 | +0.28(+2.81%) |
May 18, 2005 | 9.620 | 10.00 | 9.470 | 9.970 | 127,400 | +0.52(+5.50%) |
May 17, 2005 | 9.280 | 9.500 | 9.260 | 9.450 | 117,264 | +0.19(+2.05%) |
May 16, 2005 | 8.940 | 9.260 | 8.860 | 9.260 | 137,037 | +0.34(+3.81%) |
May 13, 2005 | 9.050 | 9.190 | 8.808 | 8.920 | 81,203 | -0.21(-2.30%) |
May 12, 2005 | 9.340 | 9.340 | 8.890 | 9.130 | 99,461 | -0.14(-1.51%) |
May 11, 2005 | 9.260 | 9.360 | 9.070 | 9.270 | 79,500 | -0.08(-0.86%) |
May 10, 2005 | 9.280 | 9.510 | 9.130 | 9.350 | 139,528 | -0.09(-0.95%) |
May 09, 2005 | 9.380 | 9.440 | 9.190 | 9.440 | 77,290 | -0.03(-0.32%) |
May 06, 2005 | 9.570 | 9.590 | 9.340 | 9.470 | 35,978 | -0.05(-0.53%) |
May 05, 2005 | 9.510 | 9.590 | 9.360 | 9.520 | 53,924 | -0.08(-0.83%) |
May 04, 2005 | 9.720 | 9.720 | 9.160 | 9.600 | 116,810 | +0.00(+0.00%) |
May 03, 2005 | 9.500 | 9.700 | 9.500 | 9.600 | 122,110 | +0.08(+0.84%) |
May 02, 2005 | 10.20 | 10.25 | 9.420 | 9.520 | 154,811 | -0.63(-6.21%) |
Apr 29, 2005 | 10.34 | 10.34 | 9.930 | 10.15 | 154,984 | +0.00(+0.00%) |
Apr 28, 2005 | 10.70 | 10.70 | 10.15 | 10.15 | 78,513 | -0.58(-5.41%) |
Apr 27, 2005 | 10.57 | 10.88 | 10.03 | 10.73 | 80,078 | +0.08(+0.75%) |
Apr 26, 2005 | 10.44 | 10.81 | 10.44 | 10.65 | 45,161 | -0.04(-0.37%) |
Apr 25, 2005 | 10.70 | 10.79 | 10.38 | 10.69 | 45,649 | +0.16(+1.52%) |
Apr 22, 2005 | 11.21 | 11.21 | 10.52 | 10.53 | 78,238 | -0.57(-5.14%) |
Apr 21, 2005 | 10.86 | 11.22 | 10.56 | 11.10 | 137,363 | +0.48(+4.52%) |
Apr 20, 2005 | 11.15 | 11.20 | 10.62 | 10.62 | 78,996 | -0.48(-4.32%) |
Apr 19, 2005 | 11.07 | 11.14 | 10.96 | 11.10 | 42,459 | +0.14(+1.28%) |
Apr 18, 2005 | 10.87 | 10.99 | 10.50 | 10.96 | 50,004 | +0.20(+1.86%) |
Apr 15, 2005 | 11.13 | 11.19 | 10.70 | 10.76 | 66,571 | -0.29(-2.62%) |
Apr 14, 2005 | 11.04 | 11.20 | 10.93 | 11.05 | 51,372 | +0.07(+0.64%) |
Apr 13, 2005 | 11.33 | 11.33 | 10.90 | 10.98 | 82,046 | +0.00(+0.00%) |
Apr 12, 2005 | 10.97 | 11.05 | 10.66 | 10.98 | 89,859 | -0.17(-1.52%) |
Apr 11, 2005 | 11.50 | 11.60 | 11.15 | 11.15 | 89,086 | -0.36(-3.13%) |
Apr 08, 2005 | 11.56 | 11.91 | 11.30 | 11.51 | 99,532 | +0.23(+2.04%) |
Apr 07, 2005 | 11.17 | 11.28 | 11.12 | 11.28 | 52,429 | +0.05(+0.45%) |
Apr 06, 2005 | 10.83 | 11.31 | 10.71 | 11.23 | 105,603 | +0.52(+4.86%) |
Apr 05, 2005 | 10.55 | 10.72 | 10.50 | 10.71 | 51,273 | +0.14(+1.32%) |
Apr 04, 2005 | 10.73 | 10.74 | 10.24 | 10.57 | 60,427 | -0.03(-0.28%) |