Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.838 | 9.894 | 9.709 | 9.867 | 704,552 | +0.02(+0.21%) |
Jul 28, 2005 | 9.865 | 9.878 | 9.723 | 9.846 | 907,153 | -0.08(-0.80%) |
Jul 27, 2005 | 9.938 | 9.951 | 9.844 | 9.926 | 575,232 | -0.01(-0.13%) |
Jul 26, 2005 | 9.972 | 10.02 | 9.928 | 9.938 | 342,457 | -0.03(-0.27%) |
Jul 25, 2005 | 9.995 | 10.02 | 9.917 | 9.965 | 306,056 | -0.03(-0.29%) |
Jul 22, 2005 | 9.955 | 10.02 | 9.915 | 9.995 | 591,517 | +0.06(+0.57%) |
Jul 21, 2005 | 10.02 | 10.02 | 9.857 | 9.938 | 619,297 | -0.08(-0.79%) |
Jul 20, 2005 | 9.990 | 10.05 | 9.972 | 10.02 | 325,214 | +0.01(+0.10%) |
Jul 19, 2005 | 9.930 | 10.08 | 9.930 | 10.01 | 261,034 | +0.06(+0.57%) |
Jul 18, 2005 | 10.02 | 10.04 | 9.928 | 9.951 | 160,452 | -0.09(-0.85%) |
Jul 15, 2005 | 10.04 | 10.09 | 9.976 | 10.04 | 209,785 | -0.00(-0.04%) |
Jul 14, 2005 | 10.22 | 10.24 | 10.01 | 10.04 | 320,904 | -0.14(-1.33%) |
Jul 13, 2005 | 10.21 | 10.26 | 10.16 | 10.18 | 312,761 | -0.02(-0.20%) |
Jul 12, 2005 | 10.22 | 10.26 | 10.19 | 10.20 | 411,906 | -0.03(-0.33%) |
Jul 11, 2005 | 10.25 | 10.30 | 10.18 | 10.23 | 512,967 | +0.00(+0.00%) |
Jul 08, 2005 | 10.13 | 10.24 | 10.08 | 10.23 | 369,279 | +0.11(+1.14%) |
Jul 07, 2005 | 10.01 | 10.13 | 9.963 | 10.12 | 412,385 | +0.07(+0.73%) |
Jul 06, 2005 | 10.17 | 10.22 | 10.04 | 10.04 | 445,434 | -0.13(-1.23%) |
Jul 05, 2005 | 10.09 | 10.23 | 10.09 | 10.17 | 437,770 | +0.08(+0.79%) |
Jul 01, 2005 | 10.09 | 10.14 | 10.05 | 10.09 | 1,001,508 | +0.01(+0.14%) |
Jun 30, 2005 | 10.01 | 10.11 | 9.992 | 10.07 | 498,599 | +0.09(+0.86%) |
Jun 29, 2005 | 10.03 | 10.06 | 9.949 | 9.988 | 422,444 | -0.04(-0.38%) |
Jun 28, 2005 | 9.823 | 10.04 | 9.823 | 10.03 | 653,782 | +0.23(+2.39%) |
Jun 27, 2005 | 9.796 | 9.802 | 9.683 | 9.792 | 409,512 | -0.02(-0.21%) |
Jun 24, 2005 | 9.709 | 9.813 | 9.604 | 9.813 | 751,011 | +0.09(+0.95%) |
Jun 23, 2005 | 9.777 | 9.823 | 9.679 | 9.721 | 286,898 | -0.06(-0.58%) |
Jun 22, 2005 | 9.729 | 9.786 | 9.719 | 9.777 | 259,118 | +0.08(+0.77%) |
Jun 21, 2005 | 9.802 | 9.809 | 9.700 | 9.702 | 169,073 | -0.09(-0.90%) |
Jun 20, 2005 | 9.809 | 9.825 | 9.744 | 9.790 | 314,677 | -0.02(-0.19%) |
Jun 17, 2005 | 9.759 | 9.836 | 9.704 | 9.809 | 1,307,565 | +0.10(+1.05%) |
Jun 16, 2005 | 9.688 | 9.709 | 9.625 | 9.706 | 422,923 | +0.03(+0.26%) |
Jun 15, 2005 | 9.709 | 9.709 | 9.562 | 9.681 | 352,036 | -0.03(-0.28%) |
Jun 14, 2005 | 9.669 | 9.738 | 9.656 | 9.709 | 346,768 | +0.04(+0.41%) |
Jun 13, 2005 | 9.546 | 9.671 | 9.433 | 9.669 | 294,082 | +0.08(+0.81%) |
Jun 10, 2005 | 9.650 | 9.683 | 9.564 | 9.592 | 217,448 | -0.06(-0.61%) |
Jun 09, 2005 | 9.521 | 9.652 | 9.439 | 9.650 | 314,677 | +0.15(+1.58%) |
Jun 08, 2005 | 9.521 | 9.587 | 9.479 | 9.500 | 260,555 | -0.01(-0.11%) |
Jun 07, 2005 | 9.587 | 9.719 | 9.510 | 9.510 | 388,437 | -0.07(-0.70%) |
Jun 06, 2005 | 9.487 | 9.583 | 9.475 | 9.577 | 340,062 | +0.06(+0.66%) |
Jun 03, 2005 | 9.610 | 9.675 | 9.460 | 9.514 | 240,917 | -0.08(-0.85%) |
Jun 02, 2005 | 9.579 | 9.631 | 9.521 | 9.596 | 383,169 | +0.02(+0.17%) |
Jun 01, 2005 | 9.437 | 9.625 | 9.437 | 9.579 | 414,301 | +0.16(+1.73%) |
May 31, 2005 | 9.448 | 9.519 | 9.416 | 9.416 | 290,729 | -0.03(-0.33%) |
May 27, 2005 | 9.416 | 9.481 | 9.381 | 9.448 | 215,532 | +0.04(+0.42%) |
May 26, 2005 | 9.212 | 9.422 | 9.212 | 9.408 | 273,966 | +0.22(+2.36%) |
May 25, 2005 | 9.331 | 9.331 | 9.161 | 9.191 | 392,269 | -0.12(-1.28%) |
May 24, 2005 | 9.249 | 9.339 | 9.220 | 9.310 | 368,800 | +0.06(+0.63%) |
May 23, 2005 | 9.270 | 9.339 | 9.251 | 9.251 | 466,987 | -0.05(-0.54%) |
May 20, 2005 | 9.491 | 9.491 | 9.289 | 9.301 | 355,389 | -0.19(-2.00%) |
May 19, 2005 | 9.552 | 9.552 | 9.437 | 9.491 | 243,791 | -0.08(-0.83%) |
May 18, 2005 | 9.510 | 9.608 | 9.510 | 9.571 | 416,217 | +0.06(+0.64%) |
May 17, 2005 | 9.479 | 9.544 | 9.408 | 9.510 | 454,055 | +0.05(+0.49%) |
May 16, 2005 | 9.203 | 9.473 | 9.191 | 9.464 | 626,481 | +0.28(+3.02%) |
May 13, 2005 | 9.322 | 9.322 | 9.103 | 9.187 | 325,693 | -0.11(-1.23%) |
May 12, 2005 | 9.368 | 9.422 | 9.237 | 9.301 | 284,982 | -0.07(-0.71%) |
May 11, 2005 | 9.299 | 9.391 | 9.241 | 9.368 | 281,150 | +0.09(+0.97%) |
May 10, 2005 | 9.416 | 9.416 | 9.214 | 9.278 | 630,792 | -0.11(-1.18%) |
May 09, 2005 | 9.320 | 9.389 | 9.230 | 9.389 | 364,968 | +0.06(+0.60%) |
May 06, 2005 | 9.364 | 9.391 | 9.306 | 9.333 | 277,318 | -0.01(-0.13%) |
May 05, 2005 | 9.316 | 9.385 | 9.249 | 9.345 | 440,644 | +0.02(+0.20%) |
May 04, 2005 | 9.166 | 9.364 | 9.155 | 9.326 | 640,371 | +0.18(+1.99%) |
May 03, 2005 | 9.212 | 9.212 | 9.103 | 9.145 | 518,236 | -0.07(-0.73%) |