Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.17 | 10.17 | 9.871 | 9.913 | 233,036 | -0.48(-4.65%) |
Jul 28, 2005 | 10.19 | 10.40 | 10.19 | 10.40 | 258,929 | +0.16(+1.60%) |
Jul 27, 2005 | 10.09 | 10.29 | 10.03 | 10.23 | 161,471 | +0.14(+1.38%) |
Jul 26, 2005 | 10.05 | 10.19 | 10.01 | 10.09 | 167,584 | +0.04(+0.44%) |
Jul 25, 2005 | 9.997 | 10.05 | 9.933 | 10.05 | 101,414 | +0.08(+0.78%) |
Jul 22, 2005 | 9.883 | 9.972 | 9.841 | 9.972 | 105,010 | +0.06(+0.62%) |
Jul 21, 2005 | 10.04 | 10.06 | 9.830 | 9.910 | 139,534 | -0.08(-0.75%) |
Jul 20, 2005 | 9.899 | 9.991 | 9.860 | 9.985 | 128,745 | +0.10(+1.01%) |
Jul 19, 2005 | 9.871 | 9.908 | 9.816 | 9.885 | 101,773 | +0.06(+0.57%) |
Jul 18, 2005 | 9.871 | 9.894 | 9.732 | 9.830 | 133,780 | -0.01(-0.14%) |
Jul 15, 2005 | 9.902 | 9.944 | 9.763 | 9.844 | 100,694 | -0.03(-0.31%) |
Jul 14, 2005 | 10.04 | 10.07 | 9.844 | 9.874 | 147,805 | -0.18(-1.80%) |
Jul 13, 2005 | 10.04 | 10.14 | 10.01 | 10.05 | 106,089 | +0.02(+0.17%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.983 | 10.04 | 106,089 | +0.00(+0.03%) |
Jul 11, 2005 | 9.941 | 10.06 | 9.941 | 10.04 | 114,720 | +0.09(+0.95%) |
Jul 08, 2005 | 10.04 | 10.07 | 9.927 | 9.941 | 127,307 | -0.07(-0.71%) |
Jul 07, 2005 | 10.01 | 10.06 | 9.955 | 10.01 | 142,051 | +0.02(+0.15%) |
Jul 06, 2005 | 9.966 | 10.01 | 9.919 | 9.997 | 84,152 | +0.06(+0.59%) |
Jul 05, 2005 | 9.927 | 9.952 | 9.880 | 9.938 | 103,931 | +0.07(+0.73%) |
Jul 01, 2005 | 9.921 | 9.927 | 9.821 | 9.866 | 120,833 | -0.08(-0.84%) |
Jun 30, 2005 | 9.860 | 9.949 | 9.821 | 9.949 | 99,975 | +0.05(+0.51%) |
Jun 29, 2005 | 9.760 | 9.941 | 9.755 | 9.899 | 126,947 | +0.20(+2.03%) |
Jun 28, 2005 | 9.871 | 9.952 | 9.663 | 9.702 | 147,086 | -0.24(-2.38%) |
Jun 27, 2005 | 9.885 | 9.983 | 9.844 | 9.938 | 123,710 | +0.09(+0.96%) |
Jun 24, 2005 | 9.791 | 9.927 | 9.757 | 9.844 | 168,663 | +0.05(+0.51%) |
Jun 23, 2005 | 9.730 | 9.794 | 9.677 | 9.794 | 101,773 | +0.06(+0.66%) |
Jun 22, 2005 | 9.652 | 9.738 | 9.649 | 9.730 | 112,562 | +0.05(+0.52%) |
Jun 21, 2005 | 9.802 | 9.827 | 9.649 | 9.680 | 131,622 | -0.12(-1.25%) |
Jun 20, 2005 | 9.791 | 9.858 | 9.691 | 9.802 | 130,903 | +0.01(+0.11%) |
Jun 17, 2005 | 9.785 | 9.819 | 9.735 | 9.791 | 93,861 | +0.06(+0.60%) |
Jun 16, 2005 | 9.705 | 9.816 | 9.702 | 9.732 | 149,963 | +0.02(+0.17%) |
Jun 15, 2005 | 9.788 | 9.821 | 9.691 | 9.716 | 215,774 | -0.07(-0.74%) |
Jun 14, 2005 | 9.730 | 9.788 | 9.699 | 9.788 | 267,560 | +0.07(+0.72%) |
Jun 13, 2005 | 9.524 | 9.727 | 9.524 | 9.718 | 234,475 | +0.20(+2.07%) |
Jun 10, 2005 | 9.482 | 9.560 | 9.479 | 9.521 | 128,385 | +0.04(+0.41%) |
Jun 09, 2005 | 9.415 | 9.524 | 9.415 | 9.482 | 162,550 | +0.03(+0.29%) |
Jun 08, 2005 | 9.427 | 9.538 | 9.357 | 9.454 | 162,190 | +0.03(+0.29%) |
Jun 07, 2005 | 9.385 | 9.438 | 9.363 | 9.427 | 88,107 | +0.01(+0.12%) |
Jun 06, 2005 | 9.371 | 9.427 | 9.357 | 9.415 | 142,770 | +0.06(+0.59%) |
Jun 03, 2005 | 9.349 | 9.399 | 9.260 | 9.360 | 154,638 | -0.04(-0.38%) |
Jun 02, 2005 | 9.371 | 9.396 | 9.287 | 9.396 | 110,045 | +0.06(+0.60%) |
Jun 01, 2005 | 9.371 | 9.440 | 9.326 | 9.340 | 155,357 | -0.03(-0.30%) |
May 31, 2005 | 9.382 | 9.382 | 9.251 | 9.368 | 138,095 | +0.06(+0.60%) |
May 27, 2005 | 9.312 | 9.368 | 9.260 | 9.312 | 134,499 | +0.00(+0.00%) |
May 26, 2005 | 9.260 | 9.312 | 9.176 | 9.312 | 96,019 | +0.11(+1.18%) |
May 25, 2005 | 9.190 | 9.246 | 9.176 | 9.204 | 105,369 | -0.03(-0.36%) |
May 24, 2005 | 9.329 | 9.343 | 9.235 | 9.237 | 133,420 | -0.05(-0.51%) |
May 23, 2005 | 9.329 | 9.329 | 9.171 | 9.285 | 149,963 | -0.00(-0.03%) |
May 20, 2005 | 9.315 | 9.315 | 9.160 | 9.287 | 119,035 | -0.07(-0.74%) |
May 19, 2005 | 9.329 | 9.376 | 9.304 | 9.357 | 158,953 | +0.03(+0.30%) |
May 18, 2005 | 9.287 | 9.357 | 9.260 | 9.329 | 158,953 | +0.00(+0.00%) |
May 17, 2005 | 9.204 | 9.385 | 9.148 | 9.329 | 193,477 | +0.10(+1.12%) |
May 16, 2005 | 9.232 | 9.287 | 9.157 | 9.226 | 166,865 | +0.03(+0.30%) |
May 13, 2005 | 9.243 | 9.315 | 9.135 | 9.198 | 180,531 | -0.01(-0.09%) |
May 12, 2005 | 9.232 | 9.274 | 9.107 | 9.207 | 174,058 | +0.00(+0.03%) |
May 11, 2005 | 9.204 | 9.301 | 9.148 | 9.204 | 215,774 | +0.06(+0.64%) |
May 10, 2005 | 9.237 | 9.237 | 9.093 | 9.146 | 162,190 | -0.03(-0.30%) |
May 09, 2005 | 9.121 | 9.235 | 9.073 | 9.173 | 200,670 | +0.03(+0.27%) |
May 06, 2005 | 9.218 | 9.246 | 8.995 | 9.148 | 289,137 | -0.10(-1.05%) |
May 05, 2005 | 9.418 | 9.418 | 9.176 | 9.246 | 243,106 | -0.14(-1.54%) |
May 04, 2005 | 9.454 | 9.504 | 9.340 | 9.390 | 139,893 | -0.06(-0.65%) |
May 03, 2005 | 9.449 | 9.454 | 9.343 | 9.452 | 149,244 | +0.03(+0.32%) |