Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.03 | 10.06 | 9.990 | 10.01 | 30,100 | +0.00(+0.00%) |
Jul 28, 2005 | 9.970 | 10.05 | 9.970 | 10.01 | 87,100 | +0.04(+0.40%) |
Jul 27, 2005 | 10.00 | 10.04 | 9.900 | 9.970 | 73,900 | +0.15(+1.53%) |
Jul 26, 2005 | 9.660 | 10.35 | 9.640 | 9.820 | 102,000 | +0.46(+4.91%) |
Jul 25, 2005 | 9.480 | 9.550 | 9.200 | 9.360 | 109,700 | -0.17(-1.78%) |
Jul 22, 2005 | 9.350 | 9.650 | 9.250 | 9.530 | 35,500 | +0.28(+3.03%) |
Jul 21, 2005 | 9.110 | 9.300 | 8.900 | 9.250 | 54,300 | +0.06(+0.65%) |
Jul 20, 2005 | 9.000 | 9.340 | 8.860 | 9.190 | 52,100 | +0.29(+3.26%) |
Jul 19, 2005 | 8.500 | 9.000 | 8.500 | 8.900 | 36,200 | +0.40(+4.71%) |
Jul 18, 2005 | 9.170 | 9.230 | 8.450 | 8.500 | 80,600 | -0.47(-5.24%) |
Jul 15, 2005 | 7.850 | 9.180 | 7.830 | 8.970 | 187,100 | +1.27(+16.49%) |
Jul 14, 2005 | 7.050 | 7.790 | 7.050 | 7.700 | 202,700 | +0.67(+9.53%) |
Jul 13, 2005 | 6.900 | 7.070 | 6.900 | 7.030 | 69,500 | +0.17(+2.48%) |
Jul 12, 2005 | 6.700 | 6.900 | 6.640 | 6.860 | 35,100 | +0.21(+3.16%) |
Jul 11, 2005 | 6.630 | 6.830 | 6.620 | 6.650 | 82,600 | -0.03(-0.45%) |
Jul 08, 2005 | 6.810 | 6.850 | 6.600 | 6.680 | 68,200 | -0.13(-1.91%) |
Jul 07, 2005 | 6.780 | 6.820 | 6.750 | 6.810 | 28,200 | +0.05(+0.74%) |
Jul 06, 2005 | 7.090 | 7.100 | 6.710 | 6.760 | 49,000 | -0.24(-3.43%) |
Jul 05, 2005 | 7.180 | 7.250 | 6.920 | 7.000 | 36,600 | -0.13(-1.82%) |
Jul 01, 2005 | 6.700 | 7.190 | 6.650 | 7.130 | 168,700 | +0.53(+8.03%) |
Jun 30, 2005 | 6.640 | 6.750 | 6.500 | 6.600 | 71,100 | -0.07(-1.05%) |
Jun 29, 2005 | 6.500 | 6.700 | 6.300 | 6.670 | 76,400 | +0.32(+5.04%) |
Jun 28, 2005 | 6.460 | 6.550 | 6.100 | 6.350 | 105,700 | -0.10(-1.55%) |
Jun 27, 2005 | 6.470 | 6.820 | 6.380 | 6.450 | 175,800 | -0.02(-0.31%) |
Jun 24, 2005 | 6.700 | 6.700 | 6.350 | 6.470 | 767,400 | -0.27(-4.01%) |
Jun 23, 2005 | 7.250 | 7.250 | 6.600 | 6.740 | 103,900 | -0.44(-6.13%) |
Jun 22, 2005 | 7.980 | 8.050 | 7.000 | 7.180 | 113,600 | -0.80(-10.03%) |
Jun 21, 2005 | 8.060 | 8.110 | 7.900 | 7.980 | 26,500 | -0.07(-0.87%) |
Jun 20, 2005 | 8.130 | 8.130 | 8.050 | 8.050 | 27,700 | -0.08(-0.98%) |
Jun 17, 2005 | 8.250 | 8.300 | 8.020 | 8.130 | 81,600 | -0.02(-0.25%) |
Jun 16, 2005 | 8.400 | 8.450 | 8.100 | 8.150 | 36,100 | -0.27(-3.21%) |
Jun 15, 2005 | 8.200 | 8.420 | 8.150 | 8.420 | 53,900 | +0.25(+3.06%) |
Jun 14, 2005 | 8.110 | 8.250 | 8.000 | 8.170 | 38,000 | +0.07(+0.86%) |
Jun 13, 2005 | 8.070 | 8.250 | 8.000 | 8.100 | 74,000 | +0.00(+0.00%) |
Jun 10, 2005 | 8.080 | 8.150 | 8.070 | 8.100 | 74,500 | +0.05(+0.62%) |
Jun 09, 2005 | 8.100 | 8.120 | 8.010 | 8.050 | 51,300 | +0.00(+0.00%) |
Jun 08, 2005 | 8.010 | 8.060 | 7.900 | 8.050 | 52,600 | +0.05(+0.63%) |
Jun 07, 2005 | 8.150 | 8.400 | 8.000 | 8.000 | 53,600 | -0.12(-1.48%) |
Jun 06, 2005 | 7.820 | 8.120 | 7.670 | 8.120 | 155,000 | +0.28(+3.57%) |
Jun 03, 2005 | 7.800 | 7.950 | 7.670 | 7.840 | 51,500 | +0.03(+0.38%) |
Jun 02, 2005 | 7.900 | 7.990 | 7.800 | 7.810 | 23,600 | -0.06(-0.76%) |
Jun 01, 2005 | 7.830 | 7.950 | 7.830 | 7.870 | 25,800 | +0.05(+0.64%) |
May 31, 2005 | 7.910 | 7.920 | 7.820 | 7.820 | 18,400 | -0.08(-1.01%) |
May 27, 2005 | 7.870 | 7.920 | 7.750 | 7.900 | 16,700 | +0.03(+0.38%) |
May 26, 2005 | 7.570 | 7.890 | 7.560 | 7.870 | 31,400 | +0.30(+3.96%) |
May 25, 2005 | 8.100 | 8.200 | 7.560 | 7.570 | 37,100 | -0.63(-7.68%) |
May 24, 2005 | 8.310 | 8.350 | 8.190 | 8.200 | 21,400 | -0.11(-1.32%) |
May 23, 2005 | 8.570 | 8.570 | 8.310 | 8.310 | 12,500 | -0.26(-3.03%) |
May 20, 2005 | 8.650 | 8.670 | 8.570 | 8.570 | 23,900 | -0.05(-0.58%) |
May 19, 2005 | 8.590 | 8.650 | 8.590 | 8.620 | 13,300 | +0.01(+0.12%) |
May 18, 2005 | 8.390 | 8.680 | 8.370 | 8.610 | 21,900 | +0.32(+3.86%) |
May 17, 2005 | 8.310 | 8.370 | 8.264 | 8.290 | 13,400 | -0.03(-0.36%) |
May 16, 2005 | 8.200 | 8.380 | 8.200 | 8.320 | 10,100 | +0.12(+1.46%) |
May 13, 2005 | 8.300 | 8.400 | 8.180 | 8.200 | 21,000 | -0.10(-1.20%) |
May 12, 2005 | 8.560 | 8.610 | 8.300 | 8.300 | 17,000 | -0.22(-2.58%) |
May 11, 2005 | 8.640 | 8.710 | 8.400 | 8.520 | 18,400 | -0.07(-0.81%) |
May 10, 2005 | 9.000 | 9.060 | 8.580 | 8.590 | 28,500 | -0.42(-4.66%) |
May 09, 2005 | 8.960 | 9.100 | 8.910 | 9.010 | 23,800 | +0.05(+0.56%) |
May 06, 2005 | 8.960 | 9.100 | 8.850 | 8.960 | 33,400 | +0.01(+0.11%) |
May 05, 2005 | 9.360 | 9.360 | 8.950 | 8.950 | 21,000 | -0.41(-4.38%) |
May 04, 2005 | 9.220 | 9.500 | 9.220 | 9.360 | 23,300 | +0.19(+2.07%) |
May 03, 2005 | 9.210 | 9.310 | 9.150 | 9.170 | 44,700 | +0.01(+0.11%) |