Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.670 | 9.850 | 9.670 | 9.800 | 93,000 | +0.14(+1.45%) |
Jul 28, 2005 | 9.580 | 9.710 | 9.540 | 9.660 | 73,000 | +0.08(+0.84%) |
Jul 27, 2005 | 9.630 | 9.700 | 9.550 | 9.580 | 54,400 | +0.01(+0.10%) |
Jul 26, 2005 | 9.590 | 9.650 | 9.510 | 9.570 | 75,500 | -0.02(-0.21%) |
Jul 25, 2005 | 9.830 | 9.830 | 9.500 | 9.590 | 147,600 | -0.25(-2.54%) |
Jul 22, 2005 | 9.560 | 9.840 | 9.430 | 9.840 | 234,700 | +0.38(+4.02%) |
Jul 21, 2005 | 9.700 | 9.700 | 9.440 | 9.460 | 276,700 | -0.24(-2.47%) |
Jul 20, 2005 | 9.600 | 9.800 | 9.470 | 9.700 | 227,600 | +0.03(+0.31%) |
Jul 19, 2005 | 9.490 | 9.720 | 9.400 | 9.670 | 60,900 | +0.23(+2.44%) |
Jul 18, 2005 | 9.400 | 9.570 | 9.350 | 9.440 | 64,900 | -0.03(-0.32%) |
Jul 15, 2005 | 9.640 | 9.650 | 9.251 | 9.470 | 112,900 | -0.19(-1.97%) |
Jul 14, 2005 | 9.750 | 9.790 | 9.630 | 9.660 | 217,300 | -0.02(-0.21%) |
Jul 13, 2005 | 9.700 | 9.770 | 9.650 | 9.680 | 164,100 | +0.00(+0.00%) |
Jul 12, 2005 | 9.520 | 9.750 | 9.430 | 9.680 | 159,000 | +0.18(+1.89%) |
Jul 11, 2005 | 9.500 | 9.880 | 9.380 | 9.500 | 241,000 | +0.08(+0.85%) |
Jul 08, 2005 | 8.950 | 9.490 | 8.870 | 9.420 | 277,800 | +0.45(+5.02%) |
Jul 07, 2005 | 8.850 | 9.020 | 8.660 | 8.970 | 75,100 | +0.02(+0.22%) |
Jul 06, 2005 | 8.960 | 9.050 | 8.870 | 8.950 | 56,700 | +0.00(+0.00%) |
Jul 05, 2005 | 8.860 | 9.060 | 8.850 | 8.950 | 127,500 | +0.09(+1.02%) |
Jul 01, 2005 | 8.800 | 8.870 | 8.790 | 8.860 | 61,700 | +0.06(+0.68%) |
Jun 30, 2005 | 8.880 | 8.990 | 8.770 | 8.800 | 110,600 | -0.06(-0.68%) |
Jun 29, 2005 | 8.830 | 8.890 | 8.680 | 8.860 | 158,900 | -0.01(-0.11%) |
Jun 28, 2005 | 8.670 | 8.910 | 8.610 | 8.870 | 141,500 | +0.41(+4.85%) |
Jun 27, 2005 | 8.420 | 8.510 | 8.220 | 8.460 | 223,300 | -0.08(-0.94%) |
Jun 24, 2005 | 8.470 | 8.600 | 8.200 | 8.540 | 609,800 | +0.05(+0.59%) |
Jun 23, 2005 | 8.640 | 8.900 | 8.430 | 8.490 | 247,400 | -0.14(-1.62%) |
Jun 22, 2005 | 8.400 | 8.750 | 8.400 | 8.630 | 323,300 | +0.25(+2.98%) |
Jun 21, 2005 | 8.380 | 8.460 | 8.220 | 8.380 | 203,200 | +0.00(+0.00%) |
Jun 20, 2005 | 8.240 | 8.440 | 8.150 | 8.380 | 124,700 | +0.04(+0.48%) |
Jun 17, 2005 | 8.300 | 8.540 | 8.300 | 8.340 | 202,000 | +0.04(+0.48%) |
Jun 16, 2005 | 8.390 | 8.450 | 8.280 | 8.300 | 175,600 | -0.07(-0.84%) |
Jun 15, 2005 | 8.450 | 8.500 | 8.260 | 8.370 | 170,700 | -0.02(-0.24%) |
Jun 14, 2005 | 8.470 | 8.500 | 8.340 | 8.390 | 132,100 | -0.08(-0.94%) |
Jun 13, 2005 | 8.580 | 8.640 | 8.460 | 8.470 | 97,700 | -0.16(-1.85%) |
Jun 10, 2005 | 8.450 | 8.670 | 8.450 | 8.630 | 134,400 | +0.16(+1.89%) |
Jun 09, 2005 | 8.490 | 8.580 | 8.450 | 8.470 | 89,600 | -0.01(-0.12%) |
Jun 08, 2005 | 8.490 | 8.770 | 8.420 | 8.480 | 124,000 | +0.04(+0.47%) |
Jun 07, 2005 | 8.610 | 8.810 | 8.440 | 8.440 | 66,200 | -0.13(-1.52%) |
Jun 06, 2005 | 8.220 | 8.620 | 8.220 | 8.570 | 258,800 | +0.38(+4.64%) |
Jun 03, 2005 | 8.460 | 8.550 | 8.180 | 8.190 | 176,700 | -0.28(-3.31%) |
Jun 02, 2005 | 8.460 | 8.650 | 8.430 | 8.470 | 189,400 | +0.01(+0.12%) |
Jun 01, 2005 | 8.470 | 8.750 | 8.350 | 8.460 | 177,300 | +0.00(+0.00%) |
May 31, 2005 | 8.340 | 8.730 | 8.310 | 8.460 | 269,300 | +0.12(+1.44%) |
May 27, 2005 | 8.150 | 8.590 | 8.150 | 8.340 | 305,100 | +0.21(+2.58%) |
May 26, 2005 | 8.040 | 8.240 | 8.040 | 8.130 | 200,800 | +0.14(+1.75%) |
May 25, 2005 | 8.360 | 8.440 | 7.870 | 7.990 | 373,300 | -0.36(-4.31%) |
May 24, 2005 | 8.450 | 8.550 | 8.310 | 8.350 | 344,300 | -0.14(-1.65%) |
May 23, 2005 | 8.710 | 8.850 | 8.460 | 8.490 | 234,700 | -0.21(-2.41%) |
May 20, 2005 | 8.510 | 8.890 | 8.490 | 8.700 | 223,800 | +0.20(+2.35%) |
May 19, 2005 | 8.490 | 8.740 | 8.360 | 8.500 | 322,500 | +0.01(+0.12%) |
May 18, 2005 | 8.700 | 8.950 | 8.480 | 8.490 | 359,500 | -0.35(-3.96%) |
May 17, 2005 | 8.900 | 8.960 | 8.640 | 8.840 | 377,100 | -0.06(-0.67%) |
May 16, 2005 | 8.550 | 9.400 | 8.550 | 8.900 | 745,600 | +0.50(+5.95%) |
May 13, 2005 | 7.900 | 8.500 | 7.900 | 8.400 | 409,900 | +0.56(+7.14%) |
May 12, 2005 | 7.930 | 8.220 | 7.820 | 7.840 | 430,700 | +0.09(+1.16%) |
May 11, 2005 | 7.870 | 8.300 | 7.450 | 7.750 | 667,400 | -0.11(-1.40%) |
May 10, 2005 | 7.680 | 8.050 | 7.660 | 7.860 | 283,000 | +0.18(+2.34%) |
May 09, 2005 | 7.450 | 7.850 | 7.400 | 7.680 | 256,000 | +0.19(+2.54%) |
May 06, 2005 | 7.200 | 7.500 | 7.180 | 7.490 | 136,900 | +0.36(+5.05%) |
May 05, 2005 | 7.390 | 7.460 | 7.050 | 7.130 | 215,800 | -0.26(-3.52%) |
May 04, 2005 | 7.630 | 7.630 | 7.310 | 7.390 | 332,000 | +0.50(+7.26%) |
May 03, 2005 | 6.750 | 6.920 | 6.700 | 6.890 | 249,500 | +0.06(+0.88%) |