Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 9.033 | 9.073 | 8.798 | 8.838 | 867,984 | -0.17(-1.87%) |
Jun 29, 2005 | 8.995 | 9.105 | 8.930 | 9.006 | 637,948 | -0.03(-0.35%) |
Jun 28, 2005 | 8.990 | 9.078 | 8.943 | 9.038 | 737,140 | +0.04(+0.40%) |
Jun 27, 2005 | 9.091 | 9.141 | 8.903 | 9.002 | 828,753 | -0.10(-1.08%) |
Jun 24, 2005 | 9.029 | 9.159 | 8.910 | 9.100 | 3,499,801 | +0.08(+0.85%) |
Jun 23, 2005 | 9.392 | 9.392 | 8.993 | 9.024 | 1,000,834 | -0.40(-4.21%) |
Jun 22, 2005 | 9.466 | 9.520 | 9.316 | 9.421 | 681,191 | -0.04(-0.43%) |
Jun 21, 2005 | 9.376 | 9.500 | 9.354 | 9.462 | 854,164 | +0.09(+1.01%) |
Jun 20, 2005 | 9.430 | 9.430 | 9.269 | 9.367 | 486,820 | -0.06(-0.67%) |
Jun 17, 2005 | 9.459 | 9.500 | 9.325 | 9.430 | 847,700 | +0.04(+0.45%) |
Jun 16, 2005 | 9.275 | 9.390 | 9.206 | 9.387 | 653,329 | +0.08(+0.84%) |
Jun 15, 2005 | 9.304 | 9.354 | 9.067 | 9.309 | 710,392 | +0.04(+0.41%) |
Jun 14, 2005 | 9.491 | 9.491 | 9.235 | 9.271 | 788,185 | -0.26(-2.68%) |
Jun 13, 2005 | 9.432 | 9.603 | 9.381 | 9.527 | 858,622 | +0.05(+0.52%) |
Jun 10, 2005 | 9.376 | 9.527 | 9.331 | 9.477 | 849,929 | +0.09(+1.00%) |
Jun 09, 2005 | 9.242 | 9.428 | 9.210 | 9.383 | 586,012 | +0.17(+1.80%) |
Jun 08, 2005 | 9.320 | 9.361 | 9.179 | 9.217 | 854,387 | -0.11(-1.13%) |
Jun 07, 2005 | 9.098 | 9.414 | 9.098 | 9.322 | 1,207,243 | +0.24(+2.62%) |
Jun 06, 2005 | 8.973 | 9.197 | 8.860 | 9.085 | 2,110,446 | -0.25(-2.67%) |
Jun 03, 2005 | 9.309 | 9.576 | 9.253 | 9.334 | 1,007,076 | -0.04(-0.45%) |
Jun 02, 2005 | 9.695 | 9.697 | 9.345 | 9.376 | 1,112,063 | -0.31(-3.15%) |
Jun 01, 2005 | 9.242 | 9.868 | 9.242 | 9.681 | 2,849,370 | +0.82(+9.21%) |
May 31, 2005 | 8.401 | 8.865 | 8.367 | 8.865 | 962,495 | +0.43(+5.08%) |
May 27, 2005 | 8.492 | 8.524 | 8.389 | 8.436 | 300,696 | -0.04(-0.53%) |
May 26, 2005 | 8.306 | 8.492 | 8.306 | 8.481 | 644,635 | +0.21(+2.49%) |
May 25, 2005 | 8.427 | 8.434 | 8.259 | 8.275 | 596,488 | -0.15(-1.78%) |
May 24, 2005 | 8.432 | 8.461 | 8.313 | 8.425 | 544,775 | -0.05(-0.61%) |
May 23, 2005 | 8.358 | 8.535 | 8.344 | 8.477 | 979,436 | +0.12(+1.42%) |
May 20, 2005 | 8.524 | 8.524 | 8.300 | 8.358 | 503,983 | -0.16(-1.92%) |
May 19, 2005 | 8.472 | 8.555 | 8.445 | 8.522 | 803,788 | +0.04(+0.45%) |
May 18, 2005 | 8.277 | 8.537 | 8.277 | 8.484 | 985,008 | +0.29(+3.56%) |
May 17, 2005 | 8.134 | 8.275 | 8.048 | 8.192 | 781,944 | +0.01(+0.08%) |
May 16, 2005 | 8.134 | 8.266 | 8.109 | 8.185 | 552,799 | +0.04(+0.50%) |
May 13, 2005 | 8.235 | 8.322 | 8.039 | 8.145 | 523,599 | -0.09(-1.14%) |
May 12, 2005 | 8.566 | 8.580 | 8.190 | 8.239 | 909,221 | -0.33(-3.82%) |
May 11, 2005 | 8.759 | 8.928 | 8.430 | 8.566 | 1,929,672 | +0.01(+0.10%) |
May 10, 2005 | 8.558 | 8.625 | 8.510 | 8.558 | 636,388 | -0.06(-0.65%) |
May 09, 2005 | 8.515 | 8.652 | 8.434 | 8.614 | 427,082 | +0.10(+1.21%) |
May 06, 2005 | 8.647 | 8.658 | 8.423 | 8.510 | 572,192 | -0.09(-1.07%) |
May 05, 2005 | 8.618 | 8.795 | 8.553 | 8.602 | 781,498 | -0.06(-0.65%) |
May 04, 2005 | 8.293 | 8.661 | 8.293 | 8.658 | 675,842 | +0.37(+4.52%) |
May 03, 2005 | 8.569 | 8.710 | 8.212 | 8.284 | 712,621 | -0.28(-3.27%) |
May 02, 2005 | 8.389 | 8.564 | 8.389 | 8.564 | 521,147 | +0.18(+2.14%) |
Apr 29, 2005 | 8.432 | 8.535 | 8.145 | 8.385 | 1,416,549 | -0.04(-0.53%) |
Apr 28, 2005 | 8.670 | 8.762 | 8.430 | 8.430 | 704,150 | -0.22(-2.52%) |
Apr 27, 2005 | 8.670 | 8.744 | 8.459 | 8.647 | 616,104 | -0.04(-0.44%) |
Apr 26, 2005 | 8.939 | 8.939 | 8.647 | 8.685 | 523,599 | -0.25(-2.84%) |
Apr 25, 2005 | 8.973 | 9.082 | 8.791 | 8.939 | 652,214 | -0.02(-0.23%) |
Apr 22, 2005 | 8.973 | 8.995 | 8.759 | 8.959 | 962,495 | -0.06(-0.62%) |
Apr 21, 2005 | 8.995 | 9.085 | 8.721 | 9.015 | 1,146,167 | +0.19(+2.11%) |
Apr 20, 2005 | 9.085 | 9.313 | 8.800 | 8.829 | 1,474,504 | +0.14(+1.60%) |
Apr 19, 2005 | 8.558 | 8.768 | 8.484 | 8.690 | 1,343,882 | +0.29(+3.44%) |
Apr 18, 2005 | 8.414 | 8.600 | 8.208 | 8.401 | 1,436,610 | +0.01(+0.13%) |
Apr 15, 2005 | 8.667 | 8.755 | 8.306 | 8.389 | 1,704,540 | -0.28(-3.18%) |
Apr 14, 2005 | 9.096 | 9.096 | 8.625 | 8.665 | 1,648,368 | -0.46(-5.09%) |
Apr 13, 2005 | 9.601 | 9.605 | 9.072 | 9.130 | 972,303 | -0.51(-5.28%) |
Apr 12, 2005 | 9.331 | 9.675 | 9.284 | 9.639 | 938,199 | +0.26(+2.73%) |
Apr 11, 2005 | 9.538 | 9.580 | 9.325 | 9.383 | 562,161 | -0.15(-1.60%) |
Apr 08, 2005 | 9.758 | 9.760 | 9.488 | 9.536 | 590,470 | -0.21(-2.19%) |
Apr 07, 2005 | 9.645 | 9.791 | 9.580 | 9.749 | 559,040 | +0.10(+1.07%) |
Apr 06, 2005 | 9.607 | 9.825 | 9.607 | 9.645 | 528,949 | +0.04(+0.44%) |
Apr 05, 2005 | 9.511 | 9.641 | 9.497 | 9.603 | 457,174 | +0.06(+0.66%) |
Apr 04, 2005 | 9.587 | 9.610 | 9.464 | 9.540 | 901,643 | -0.04(-0.44%) |