Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.240 | 9.476 | 9.240 | 9.459 | 324,276 | +0.16(+1.72%) |
Jul 28, 2005 | 9.221 | 9.301 | 9.126 | 9.299 | 219,663 | +0.12(+1.35%) |
Jul 27, 2005 | 9.176 | 9.272 | 9.082 | 9.176 | 449,888 | +0.01(+0.06%) |
Jul 26, 2005 | 9.172 | 9.219 | 9.113 | 9.170 | 614,498 | +0.04(+0.42%) |
Jul 25, 2005 | 9.288 | 9.288 | 9.100 | 9.132 | 340,800 | -0.16(-1.70%) |
Jul 22, 2005 | 9.284 | 9.356 | 9.225 | 9.290 | 442,750 | +0.03(+0.33%) |
Jul 21, 2005 | 9.502 | 9.502 | 9.238 | 9.259 | 720,254 | -0.24(-2.52%) |
Jul 20, 2005 | 9.434 | 9.537 | 9.404 | 9.499 | 136,629 | +0.02(+0.22%) |
Jul 19, 2005 | 9.442 | 9.516 | 9.434 | 9.478 | 178,117 | +0.02(+0.24%) |
Jul 18, 2005 | 9.468 | 9.480 | 9.398 | 9.455 | 195,232 | -0.02(-0.26%) |
Jul 15, 2005 | 9.476 | 9.523 | 9.440 | 9.480 | 292,379 | +0.00(+0.04%) |
Jul 14, 2005 | 9.594 | 9.613 | 9.476 | 9.476 | 252,610 | -0.09(-0.93%) |
Jul 13, 2005 | 9.597 | 9.603 | 9.510 | 9.565 | 165,196 | -0.03(-0.32%) |
Jul 12, 2005 | 9.650 | 9.650 | 9.544 | 9.595 | 498,311 | -0.06(-0.57%) |
Jul 11, 2005 | 9.499 | 9.675 | 9.489 | 9.650 | 406,231 | +0.16(+1.70%) |
Jul 08, 2005 | 9.478 | 9.514 | 9.390 | 9.489 | 546,213 | +0.02(+0.20%) |
Jul 07, 2005 | 9.516 | 9.519 | 9.377 | 9.470 | 605,657 | -0.07(-0.78%) |
Jul 06, 2005 | 9.571 | 9.576 | 9.533 | 9.544 | 222,666 | -0.03(-0.36%) |
Jul 05, 2005 | 9.546 | 9.578 | 9.500 | 9.578 | 277,411 | +0.07(+0.76%) |
Jul 01, 2005 | 9.445 | 9.506 | 9.405 | 9.506 | 108,964 | +0.09(+0.99%) |
Jun 30, 2005 | 9.548 | 9.556 | 9.390 | 9.413 | 157,961 | -0.11(-1.14%) |
Jun 29, 2005 | 9.489 | 9.571 | 9.451 | 9.521 | 273,897 | +0.09(+0.95%) |
Jun 28, 2005 | 9.259 | 9.464 | 9.227 | 9.432 | 297,938 | +0.20(+2.16%) |
Jun 27, 2005 | 9.278 | 9.278 | 9.069 | 9.233 | 466,764 | -0.06(-0.61%) |
Jun 24, 2005 | 9.276 | 9.474 | 9.217 | 9.290 | 544,763 | +0.00(+0.00%) |
Jun 23, 2005 | 9.396 | 9.466 | 9.290 | 9.290 | 639,057 | -0.15(-1.59%) |
Jun 22, 2005 | 9.459 | 9.590 | 9.404 | 9.440 | 362,353 | -0.02(-0.16%) |
Jun 21, 2005 | 9.379 | 9.474 | 9.373 | 9.455 | 151,726 | +0.04(+0.46%) |
Jun 20, 2005 | 9.442 | 9.489 | 9.354 | 9.411 | 361,919 | -0.03(-0.34%) |
Jun 17, 2005 | 9.366 | 9.480 | 9.286 | 9.443 | 501,338 | +0.11(+1.22%) |
Jun 16, 2005 | 9.267 | 9.337 | 9.238 | 9.329 | 419,407 | +0.08(+0.84%) |
Jun 15, 2005 | 9.341 | 9.373 | 9.242 | 9.252 | 566,261 | -0.08(-0.83%) |
Jun 14, 2005 | 9.252 | 9.339 | 9.215 | 9.329 | 401,262 | +0.06(+0.59%) |
Jun 13, 2005 | 9.261 | 9.318 | 9.200 | 9.274 | 414,685 | +0.00(+0.04%) |
Jun 10, 2005 | 9.248 | 9.276 | 9.160 | 9.271 | 138,221 | -0.02(-0.22%) |
Jun 09, 2005 | 9.183 | 9.318 | 9.134 | 9.291 | 183,725 | +0.08(+0.87%) |
Jun 08, 2005 | 9.312 | 9.318 | 9.208 | 9.212 | 285,733 | -0.04(-0.41%) |
Jun 07, 2005 | 9.189 | 9.364 | 9.147 | 9.250 | 330,219 | +0.08(+0.91%) |
Jun 06, 2005 | 9.149 | 9.231 | 9.109 | 9.166 | 288,887 | +0.01(+0.12%) |
Jun 03, 2005 | 9.183 | 9.223 | 9.145 | 9.155 | 161,109 | -0.06(-0.62%) |
Jun 02, 2005 | 9.132 | 9.305 | 9.090 | 9.212 | 408,821 | +0.02(+0.25%) |
Jun 01, 2005 | 9.151 | 9.195 | 9.050 | 9.189 | 310,761 | +0.05(+0.50%) |
May 31, 2005 | 9.060 | 9.174 | 9.048 | 9.143 | 449,840 | +0.04(+0.46%) |
May 27, 2005 | 9.082 | 9.141 | 8.970 | 9.101 | 152,034 | +0.02(+0.25%) |
May 26, 2005 | 8.955 | 9.079 | 8.900 | 9.079 | 140,719 | +0.18(+1.98%) |
May 25, 2005 | 8.927 | 8.980 | 8.902 | 8.902 | 137,081 | -0.08(-0.86%) |
May 24, 2005 | 8.999 | 9.005 | 8.929 | 8.979 | 107,648 | +0.02(+0.22%) |
May 23, 2005 | 8.902 | 9.014 | 8.849 | 8.959 | 208,629 | +0.02(+0.28%) |
May 20, 2005 | 8.864 | 8.967 | 8.771 | 8.934 | 125,198 | +0.07(+0.77%) |
May 19, 2005 | 8.929 | 8.963 | 8.862 | 8.866 | 134,060 | -0.09(-1.06%) |
May 18, 2005 | 8.794 | 8.980 | 8.735 | 8.961 | 183,186 | +0.25(+2.90%) |
May 17, 2005 | 8.725 | 8.794 | 8.590 | 8.708 | 234,323 | -0.07(-0.76%) |
May 16, 2005 | 8.632 | 8.775 | 8.577 | 8.775 | 182,946 | +0.18(+2.10%) |
May 13, 2005 | 8.720 | 8.722 | 8.562 | 8.594 | 186,763 | -0.12(-1.40%) |
May 12, 2005 | 8.733 | 8.915 | 8.689 | 8.716 | 279,917 | -0.10(-1.10%) |
May 11, 2005 | 8.765 | 8.889 | 8.720 | 8.813 | 296,790 | +0.02(+0.22%) |
May 10, 2005 | 8.780 | 8.858 | 8.761 | 8.794 | 571,720 | -0.06(-0.67%) |
May 09, 2005 | 8.716 | 8.853 | 8.665 | 8.853 | 342,140 | +0.13(+1.52%) |
May 06, 2005 | 8.716 | 8.739 | 8.611 | 8.720 | 205,310 | +0.07(+0.83%) |
May 05, 2005 | 8.849 | 8.849 | 8.589 | 8.647 | 290,653 | -0.17(-1.90%) |
May 04, 2005 | 8.598 | 8.817 | 8.598 | 8.815 | 382,872 | +0.20(+2.27%) |
May 03, 2005 | 8.503 | 8.665 | 8.503 | 8.619 | 507,252 | +0.03(+0.38%) |