Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.43 | 10.58 | 10.43 | 10.49 | 152,521 | +0.07(+0.65%) |
Jul 28, 2005 | 10.40 | 10.53 | 10.29 | 10.43 | 179,502 | +0.07(+0.69%) |
Jul 27, 2005 | 10.31 | 10.36 | 10.20 | 10.36 | 148,730 | +0.06(+0.57%) |
Jul 26, 2005 | 10.25 | 10.31 | 10.19 | 10.30 | 122,864 | +0.00(+0.00%) |
Jul 25, 2005 | 10.34 | 10.34 | 10.27 | 10.30 | 104,133 | -0.02(-0.17%) |
Jul 22, 2005 | 10.26 | 10.33 | 10.20 | 10.31 | 217,187 | +0.10(+1.01%) |
Jul 21, 2005 | 10.29 | 10.31 | 10.14 | 10.21 | 119,073 | -0.10(-1.00%) |
Jul 20, 2005 | 9.978 | 10.31 | 9.902 | 10.31 | 131,783 | +0.27(+2.72%) |
Jul 19, 2005 | 9.978 | 10.06 | 9.924 | 10.04 | 107,255 | +0.13(+1.31%) |
Jul 18, 2005 | 9.862 | 9.983 | 9.844 | 9.911 | 209,382 | -0.02(-0.18%) |
Jul 15, 2005 | 9.898 | 10.04 | 9.898 | 9.929 | 234,356 | -0.08(-0.76%) |
Jul 14, 2005 | 10.31 | 10.31 | 9.987 | 10.01 | 102,572 | -0.30(-2.87%) |
Jul 13, 2005 | 10.30 | 10.31 | 10.22 | 10.30 | 197,118 | +0.00(+0.04%) |
Jul 12, 2005 | 10.54 | 10.54 | 10.22 | 10.30 | 246,621 | -0.24(-2.26%) |
Jul 11, 2005 | 10.38 | 10.73 | 10.38 | 10.53 | 218,970 | +0.26(+2.53%) |
Jul 08, 2005 | 10.01 | 10.41 | 10.01 | 10.27 | 107,032 | +0.26(+2.55%) |
Jul 07, 2005 | 9.866 | 10.05 | 9.866 | 10.02 | 135,797 | +0.13(+1.36%) |
Jul 06, 2005 | 9.732 | 9.987 | 9.718 | 9.884 | 154,974 | +0.07(+0.69%) |
Jul 05, 2005 | 9.570 | 9.821 | 9.552 | 9.817 | 172,813 | +0.32(+3.40%) |
Jul 01, 2005 | 9.328 | 9.494 | 9.310 | 9.494 | 100,566 | +0.21(+2.27%) |
Jun 30, 2005 | 9.373 | 9.454 | 9.243 | 9.283 | 158,988 | -0.04(-0.43%) |
Jun 29, 2005 | 9.395 | 9.413 | 9.283 | 9.324 | 136,243 | -0.03(-0.29%) |
Jun 28, 2005 | 9.395 | 9.418 | 9.350 | 9.350 | 276,947 | -0.06(-0.67%) |
Jun 27, 2005 | 9.373 | 9.418 | 9.261 | 9.413 | 332,916 | +0.09(+0.91%) |
Jun 24, 2005 | 9.283 | 9.382 | 9.220 | 9.328 | 420,326 | +0.03(+0.29%) |
Jun 23, 2005 | 9.350 | 9.350 | 9.261 | 9.301 | 195,334 | -0.03(-0.29%) |
Jun 22, 2005 | 9.220 | 9.418 | 9.198 | 9.328 | 371,046 | +0.01(+0.14%) |
Jun 21, 2005 | 9.588 | 9.611 | 9.279 | 9.315 | 127,324 | -0.25(-2.63%) |
Jun 20, 2005 | 9.799 | 9.799 | 9.566 | 9.566 | 99,228 | -0.19(-1.93%) |
Jun 17, 2005 | 9.844 | 9.862 | 9.732 | 9.754 | 183,962 | +0.02(+0.23%) |
Jun 16, 2005 | 9.503 | 9.732 | 9.476 | 9.732 | 128,662 | +0.22(+2.36%) |
Jun 15, 2005 | 9.319 | 9.512 | 9.283 | 9.507 | 148,730 | +0.23(+2.51%) |
Jun 14, 2005 | 9.238 | 9.274 | 9.126 | 9.274 | 157,204 | +0.03(+0.34%) |
Jun 13, 2005 | 9.041 | 9.243 | 9.041 | 9.243 | 162,555 | +0.20(+2.23%) |
Jun 10, 2005 | 9.184 | 9.184 | 9.032 | 9.041 | 49,056 | -0.13(-1.47%) |
Jun 09, 2005 | 9.045 | 9.176 | 8.992 | 9.176 | 91,423 | +0.11(+1.19%) |
Jun 08, 2005 | 9.041 | 9.099 | 9.001 | 9.068 | 146,723 | +0.02(+0.25%) |
Jun 07, 2005 | 8.933 | 9.095 | 8.933 | 9.045 | 306,603 | +0.12(+1.31%) |
Jun 06, 2005 | 8.924 | 8.956 | 8.844 | 8.929 | 216,964 | +0.03(+0.35%) |
Jun 03, 2005 | 8.920 | 8.969 | 8.857 | 8.897 | 101,012 | -0.00(-0.05%) |
Jun 02, 2005 | 8.947 | 8.965 | 8.880 | 8.902 | 114,837 | -0.16(-1.73%) |
Jun 01, 2005 | 8.906 | 9.059 | 8.862 | 9.059 | 102,795 | +0.17(+1.92%) |
May 31, 2005 | 8.875 | 8.969 | 8.839 | 8.889 | 284,082 | +0.12(+1.33%) |
May 27, 2005 | 8.646 | 8.785 | 8.633 | 8.772 | 99,674 | +0.14(+1.61%) |
May 26, 2005 | 8.610 | 8.655 | 8.548 | 8.633 | 195,557 | -0.01(-0.16%) |
May 25, 2005 | 8.790 | 8.830 | 8.615 | 8.646 | 163,447 | -0.24(-2.68%) |
May 24, 2005 | 8.857 | 8.897 | 8.781 | 8.884 | 144,717 | +0.06(+0.66%) |
May 23, 2005 | 8.857 | 8.897 | 8.790 | 8.826 | 151,183 | +0.04(+0.41%) |
May 20, 2005 | 8.767 | 8.880 | 8.678 | 8.790 | 123,756 | +0.08(+0.87%) |
May 19, 2005 | 8.664 | 8.723 | 8.664 | 8.714 | 322,212 | +0.04(+0.41%) |
May 18, 2005 | 8.723 | 8.749 | 8.655 | 8.678 | 213,842 | -0.02(-0.26%) |
May 17, 2005 | 8.700 | 8.732 | 8.655 | 8.700 | 84,288 | -0.01(-0.15%) |
May 16, 2005 | 8.628 | 8.785 | 8.628 | 8.714 | 231,012 | +0.11(+1.25%) |
May 13, 2005 | 8.700 | 8.714 | 8.552 | 8.606 | 158,096 | -0.09(-0.98%) |
May 12, 2005 | 8.584 | 8.700 | 8.575 | 8.691 | 162,778 | +0.13(+1.52%) |
May 11, 2005 | 8.655 | 8.655 | 8.525 | 8.561 | 130,000 | -0.05(-0.57%) |
May 10, 2005 | 8.700 | 8.700 | 8.525 | 8.610 | 185,969 | -0.10(-1.13%) |
May 09, 2005 | 8.462 | 8.709 | 8.440 | 8.709 | 282,967 | +0.25(+2.97%) |
May 06, 2005 | 8.355 | 8.480 | 8.341 | 8.458 | 239,708 | +0.10(+1.23%) |
May 05, 2005 | 8.386 | 8.427 | 8.297 | 8.355 | 107,032 | -0.04(-0.48%) |
May 04, 2005 | 8.332 | 8.409 | 8.252 | 8.395 | 350,754 | +0.04(+0.48%) |
May 03, 2005 | 8.274 | 8.409 | 8.252 | 8.355 | 102,572 | +0.06(+0.70%) |