Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.550 | 9.670 | 9.311 | 9.431 | 127,260 | -0.09(-0.97%) |
Jul 28, 2005 | 9.266 | 9.532 | 9.252 | 9.523 | 137,281 | +0.15(+1.63%) |
Jul 27, 2005 | 9.612 | 9.612 | 9.229 | 9.371 | 172,353 | -0.24(-2.51%) |
Jul 26, 2005 | 9.401 | 9.708 | 9.300 | 9.612 | 204,085 | +0.18(+1.92%) |
Jul 25, 2005 | 9.700 | 9.706 | 9.336 | 9.431 | 147,970 | -0.30(-3.08%) |
Jul 22, 2005 | 9.402 | 9.730 | 9.398 | 9.730 | 116,572 | +0.36(+3.82%) |
Jul 21, 2005 | 9.815 | 9.815 | 9.372 | 9.372 | 131,937 | -0.41(-4.22%) |
Jul 20, 2005 | 9.438 | 9.785 | 9.408 | 9.785 | 230,806 | +0.31(+3.27%) |
Jul 19, 2005 | 9.348 | 9.565 | 9.348 | 9.476 | 159,326 | +0.16(+1.77%) |
Jul 18, 2005 | 9.311 | 9.356 | 9.272 | 9.311 | 196,068 | -0.10(-1.08%) |
Jul 15, 2005 | 9.281 | 9.459 | 9.242 | 9.413 | 198,406 | +0.06(+0.61%) |
Jul 14, 2005 | 9.580 | 9.598 | 9.281 | 9.356 | 160,662 | -0.22(-2.34%) |
Jul 13, 2005 | 9.573 | 9.607 | 9.491 | 9.580 | 199,074 | +0.04(+0.47%) |
Jul 12, 2005 | 9.610 | 9.613 | 9.456 | 9.535 | 320,657 | -0.09(-0.93%) |
Jul 11, 2005 | 9.670 | 9.706 | 9.520 | 9.625 | 444,244 | -0.05(-0.50%) |
Jul 08, 2005 | 9.291 | 9.711 | 9.267 | 9.673 | 201,079 | +0.38(+4.11%) |
Jul 07, 2005 | 9.101 | 9.333 | 9.022 | 9.291 | 275,565 | +0.04(+0.44%) |
Jul 06, 2005 | 9.505 | 9.520 | 9.131 | 9.251 | 479,650 | -0.25(-2.59%) |
Jul 05, 2005 | 9.083 | 9.496 | 8.982 | 9.496 | 270,888 | +0.38(+4.12%) |
Jul 01, 2005 | 9.169 | 9.241 | 8.980 | 9.121 | 207,759 | -0.03(-0.28%) |
Jun 30, 2005 | 9.393 | 9.393 | 9.131 | 9.146 | 230,138 | -0.22(-2.38%) |
Jun 29, 2005 | 9.251 | 9.374 | 9.214 | 9.369 | 193,062 | +0.16(+1.69%) |
Jun 28, 2005 | 8.877 | 9.214 | 8.877 | 9.214 | 276,567 | +0.26(+2.96%) |
Jun 27, 2005 | 8.413 | 9.056 | 8.404 | 8.949 | 530,755 | +0.24(+2.75%) |
Jun 24, 2005 | 9.082 | 9.085 | 8.708 | 8.709 | 450,590 | -0.41(-4.50%) |
Jun 23, 2005 | 9.205 | 9.205 | 8.997 | 9.119 | 329,676 | -0.12(-1.26%) |
Jun 22, 2005 | 9.423 | 9.431 | 9.116 | 9.236 | 344,372 | -0.19(-1.99%) |
Jun 21, 2005 | 9.595 | 9.595 | 9.359 | 9.423 | 392,137 | -0.16(-1.64%) |
Jun 20, 2005 | 9.573 | 9.610 | 9.476 | 9.580 | 155,986 | -0.07(-0.78%) |
Jun 17, 2005 | 9.723 | 9.723 | 9.565 | 9.655 | 327,671 | -0.03(-0.31%) |
Jun 16, 2005 | 9.588 | 9.700 | 9.513 | 9.685 | 272,892 | +0.07(+0.73%) |
Jun 15, 2005 | 9.579 | 9.678 | 9.544 | 9.615 | 459,943 | +0.05(+0.52%) |
Jun 14, 2005 | 9.176 | 9.625 | 9.167 | 9.565 | 495,015 | +0.36(+3.87%) |
Jun 13, 2005 | 9.176 | 9.348 | 9.104 | 9.209 | 366,084 | -0.05(-0.55%) |
Jun 10, 2005 | 9.221 | 9.318 | 9.214 | 9.260 | 411,510 | +0.00(+0.02%) |
Jun 09, 2005 | 9.281 | 9.321 | 9.172 | 9.258 | 282,245 | +0.01(+0.08%) |
Jun 08, 2005 | 9.413 | 9.491 | 9.223 | 9.251 | 385,457 | -0.16(-1.70%) |
Jun 07, 2005 | 9.158 | 9.579 | 8.997 | 9.411 | 1,048,483 | +0.25(+2.76%) |
Jun 06, 2005 | 9.476 | 9.526 | 9.041 | 9.158 | 1,466,674 | -0.40(-4.21%) |
Jun 03, 2005 | 11.12 | 11.12 | 9.520 | 9.561 | 2,089,952 | -1.59(-14.27%) |
Jun 02, 2005 | 11.09 | 11.18 | 11.03 | 11.15 | 260,868 | +0.07(+0.65%) |
Jun 01, 2005 | 10.84 | 11.11 | 10.80 | 11.08 | 265,544 | +0.20(+1.84%) |
May 31, 2005 | 10.66 | 10.92 | 10.65 | 10.88 | 256,192 | +0.22(+2.08%) |
May 27, 2005 | 10.76 | 10.79 | 10.66 | 10.66 | 181,037 | -0.10(-0.90%) |
May 26, 2005 | 10.47 | 10.79 | 10.47 | 10.76 | 230,472 | +0.32(+3.08%) |
May 25, 2005 | 10.46 | 10.49 | 10.41 | 10.43 | 113,900 | -0.05(-0.50%) |
May 24, 2005 | 10.46 | 10.60 | 10.41 | 10.49 | 243,165 | +0.02(+0.17%) |
May 23, 2005 | 10.41 | 10.59 | 10.41 | 10.47 | 197,404 | +0.06(+0.60%) |
May 20, 2005 | 10.43 | 10.52 | 10.36 | 10.41 | 175,693 | -0.00(-0.03%) |
May 19, 2005 | 10.25 | 10.47 | 10.15 | 10.41 | 133,607 | +0.12(+1.21%) |
May 18, 2005 | 10.15 | 10.41 | 10.06 | 10.28 | 357,065 | +0.20(+2.00%) |
May 17, 2005 | 10.19 | 10.26 | 9.979 | 10.08 | 367,086 | -0.13(-1.30%) |
May 16, 2005 | 10.08 | 10.29 | 10.06 | 10.21 | 467,959 | +0.12(+1.17%) |
May 13, 2005 | 10.70 | 10.79 | 9.797 | 10.10 | 606,577 | -0.83(-7.60%) |
May 12, 2005 | 11.07 | 11.26 | 10.90 | 10.93 | 212,769 | -0.14(-1.25%) |
May 11, 2005 | 11.13 | 11.17 | 10.90 | 11.07 | 161,664 | -0.05(-0.44%) |
May 10, 2005 | 11.20 | 11.25 | 11.08 | 11.11 | 177,697 | -0.14(-1.28%) |
May 09, 2005 | 10.99 | 11.26 | 10.99 | 11.26 | 245,837 | +0.30(+2.77%) |
May 06, 2005 | 11.08 | 11.14 | 10.93 | 10.95 | 258,864 | -0.09(-0.84%) |
May 05, 2005 | 11.07 | 11.10 | 11.00 | 11.05 | 239,825 | +0.02(+0.14%) |
May 04, 2005 | 10.90 | 11.10 | 10.81 | 11.03 | 293,936 | +0.13(+1.24%) |
May 03, 2005 | 10.49 | 11.21 | 10.49 | 10.90 | 580,857 | +0.45(+4.27%) |