Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.813 | 9.867 | 9.614 | 9.740 | 113,838 | -0.06(-0.62%) |
Jul 28, 2005 | 9.764 | 9.837 | 9.632 | 9.801 | 406,967 | +0.05(+0.56%) |
Jul 27, 2005 | 9.764 | 9.801 | 9.620 | 9.746 | 324,778 | +0.00(+0.00%) |
Jul 26, 2005 | 9.656 | 9.752 | 9.535 | 9.746 | 452,535 | +0.11(+1.19%) |
Jul 25, 2005 | 9.722 | 9.746 | 9.535 | 9.632 | 229,002 | -0.08(-0.87%) |
Jul 22, 2005 | 9.680 | 9.770 | 9.626 | 9.716 | 95,610 | +0.05(+0.50%) |
Jul 21, 2005 | 9.988 | 10.02 | 9.656 | 9.668 | 97,433 | -0.33(-3.26%) |
Jul 20, 2005 | 9.668 | 10.08 | 9.656 | 9.994 | 102,073 | +0.28(+2.86%) |
Jul 19, 2005 | 9.571 | 9.752 | 9.535 | 9.716 | 63,132 | +0.18(+1.90%) |
Jul 18, 2005 | 9.487 | 9.577 | 9.185 | 9.535 | 87,988 | +0.05(+0.57%) |
Jul 15, 2005 | 9.445 | 9.565 | 9.251 | 9.481 | 146,978 | +0.03(+0.32%) |
Jul 14, 2005 | 9.686 | 9.770 | 9.417 | 9.451 | 178,793 | -0.18(-1.88%) |
Jul 13, 2005 | 9.656 | 9.668 | 9.414 | 9.632 | 253,029 | +0.03(+0.31%) |
Jul 12, 2005 | 9.505 | 9.686 | 9.481 | 9.601 | 98,924 | +0.05(+0.51%) |
Jul 11, 2005 | 9.113 | 9.807 | 9.113 | 9.553 | 270,262 | +0.44(+4.83%) |
Jul 08, 2005 | 8.992 | 9.233 | 8.980 | 9.113 | 93,953 | +0.15(+1.68%) |
Jul 07, 2005 | 8.751 | 9.052 | 8.751 | 8.962 | 178,793 | +0.18(+2.06%) |
Jul 06, 2005 | 8.992 | 9.245 | 8.745 | 8.781 | 431,160 | -0.21(-2.35%) |
Jul 05, 2005 | 8.751 | 9.113 | 8.751 | 8.992 | 144,493 | +0.20(+2.26%) |
Jul 01, 2005 | 8.690 | 8.799 | 8.642 | 8.793 | 43,414 | +0.14(+1.67%) |
Jun 30, 2005 | 8.883 | 8.901 | 8.594 | 8.648 | 379,294 | -0.18(-2.05%) |
Jun 29, 2005 | 8.865 | 8.901 | 8.751 | 8.829 | 84,674 | -0.03(-0.34%) |
Jun 28, 2005 | 8.805 | 8.871 | 8.805 | 8.859 | 111,849 | +0.11(+1.31%) |
Jun 27, 2005 | 8.509 | 8.883 | 8.509 | 8.745 | 143,664 | +0.02(+0.21%) |
Jun 24, 2005 | 8.479 | 8.769 | 8.425 | 8.726 | 1,268,624 | +0.25(+2.92%) |
Jun 23, 2005 | 8.588 | 8.751 | 8.449 | 8.479 | 168,851 | -0.11(-1.26%) |
Jun 22, 2005 | 8.588 | 8.630 | 8.503 | 8.588 | 80,034 | +0.05(+0.64%) |
Jun 21, 2005 | 8.328 | 8.624 | 8.328 | 8.533 | 533,233 | +0.21(+2.46%) |
Jun 20, 2005 | 8.521 | 8.618 | 8.310 | 8.328 | 358,416 | -0.18(-2.13%) |
Jun 17, 2005 | 8.527 | 8.624 | 8.509 | 8.509 | 349,302 | -0.02(-0.21%) |
Jun 16, 2005 | 8.600 | 8.600 | 8.479 | 8.527 | 212,265 | -0.07(-0.84%) |
Jun 15, 2005 | 8.660 | 8.690 | 8.521 | 8.600 | 268,439 | -0.10(-1.11%) |
Jun 14, 2005 | 8.642 | 8.714 | 8.479 | 8.696 | 115,163 | +0.02(+0.28%) |
Jun 13, 2005 | 8.449 | 8.678 | 8.449 | 8.672 | 151,949 | +0.07(+0.77%) |
Jun 10, 2005 | 8.642 | 8.714 | 8.539 | 8.606 | 126,597 | +0.01(+0.14%) |
Jun 09, 2005 | 8.720 | 8.720 | 8.461 | 8.594 | 84,508 | -0.10(-1.11%) |
Jun 08, 2005 | 8.732 | 8.751 | 8.630 | 8.690 | 51,699 | -0.03(-0.35%) |
Jun 07, 2005 | 8.678 | 8.757 | 8.672 | 8.720 | 518,485 | +0.05(+0.56%) |
Jun 06, 2005 | 8.539 | 8.720 | 8.461 | 8.672 | 374,820 | +0.13(+1.55%) |
Jun 03, 2005 | 8.557 | 8.570 | 8.425 | 8.539 | 173,491 | +0.04(+0.50%) |
Jun 02, 2005 | 8.503 | 8.570 | 8.207 | 8.497 | 163,217 | -0.01(-0.07%) |
Jun 01, 2005 | 8.720 | 8.720 | 8.268 | 8.503 | 384,928 | -0.19(-2.15%) |
May 31, 2005 | 8.497 | 8.751 | 8.497 | 8.690 | 1,320,324 | +0.13(+1.55%) |
May 27, 2005 | 8.388 | 8.570 | 8.304 | 8.557 | 201,660 | +0.20(+2.38%) |
May 26, 2005 | 8.268 | 8.376 | 8.207 | 8.358 | 258,331 | +0.14(+1.69%) |
May 25, 2005 | 8.256 | 8.292 | 8.183 | 8.220 | 239,938 | -0.02(-0.22%) |
May 24, 2005 | 8.207 | 8.292 | 8.171 | 8.238 | 226,350 | +0.07(+0.89%) |
May 23, 2005 | 8.008 | 8.322 | 8.008 | 8.165 | 194,535 | +0.19(+2.42%) |
May 20, 2005 | 7.906 | 8.020 | 7.869 | 7.972 | 337,040 | +0.04(+0.46%) |
May 19, 2005 | 7.845 | 7.996 | 7.845 | 7.936 | 57,830 | +0.05(+0.69%) |
May 18, 2005 | 7.815 | 7.936 | 7.809 | 7.882 | 136,870 | +0.08(+1.08%) |
May 17, 2005 | 7.785 | 7.815 | 7.725 | 7.797 | 111,021 | +0.03(+0.39%) |
May 16, 2005 | 7.707 | 7.845 | 7.707 | 7.767 | 164,046 | +0.01(+0.16%) |
May 13, 2005 | 7.574 | 7.755 | 7.357 | 7.755 | 288,655 | +0.14(+1.82%) |
May 12, 2005 | 7.737 | 7.737 | 7.544 | 7.616 | 225,025 | -0.11(-1.48%) |
May 11, 2005 | 7.785 | 7.785 | 7.598 | 7.731 | 631,495 | -0.05(-0.70%) |
May 10, 2005 | 7.815 | 7.815 | 7.604 | 7.785 | 317,321 | -0.03(-0.39%) |
May 09, 2005 | 7.743 | 7.876 | 7.725 | 7.815 | 137,202 | +0.07(+0.94%) |
May 06, 2005 | 7.694 | 7.797 | 7.616 | 7.743 | 732,243 | -0.04(-0.47%) |
May 05, 2005 | 7.803 | 7.876 | 7.694 | 7.779 | 236,292 | -0.01(-0.08%) |
May 04, 2005 | 7.845 | 7.876 | 7.773 | 7.785 | 121,294 | -0.07(-0.85%) |
May 03, 2005 | 7.888 | 7.936 | 7.827 | 7.851 | 133,059 | +0.01(+0.08%) |