Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.805 | 9.859 | 9.606 | 9.733 | 113,928 | -0.06(-0.62%) |
Jul 28, 2005 | 9.757 | 9.829 | 9.624 | 9.793 | 407,290 | +0.05(+0.56%) |
Jul 27, 2005 | 9.757 | 9.793 | 9.612 | 9.739 | 325,036 | +0.00(+0.00%) |
Jul 26, 2005 | 9.648 | 9.745 | 9.528 | 9.739 | 452,894 | +0.11(+1.19%) |
Jul 25, 2005 | 9.714 | 9.739 | 9.528 | 9.624 | 229,183 | -0.08(-0.87%) |
Jul 22, 2005 | 9.672 | 9.763 | 9.618 | 9.708 | 95,686 | +0.05(+0.50%) |
Jul 21, 2005 | 9.980 | 10.01 | 9.648 | 9.660 | 97,510 | -0.33(-3.26%) |
Jul 20, 2005 | 9.660 | 10.08 | 9.648 | 9.986 | 102,154 | +0.28(+2.86%) |
Jul 19, 2005 | 9.564 | 9.745 | 9.528 | 9.708 | 63,183 | +0.18(+1.90%) |
Jul 18, 2005 | 9.479 | 9.570 | 9.178 | 9.528 | 88,058 | +0.05(+0.57%) |
Jul 15, 2005 | 9.437 | 9.558 | 9.244 | 9.473 | 147,095 | +0.03(+0.32%) |
Jul 14, 2005 | 9.678 | 9.763 | 9.409 | 9.443 | 178,935 | -0.18(-1.88%) |
Jul 13, 2005 | 9.648 | 9.660 | 9.407 | 9.624 | 253,229 | +0.03(+0.31%) |
Jul 12, 2005 | 9.497 | 9.678 | 9.473 | 9.594 | 99,003 | +0.05(+0.51%) |
Jul 11, 2005 | 9.105 | 9.799 | 9.105 | 9.546 | 270,476 | +0.44(+4.83%) |
Jul 08, 2005 | 8.985 | 9.226 | 8.973 | 9.105 | 94,028 | +0.15(+1.68%) |
Jul 07, 2005 | 8.744 | 9.045 | 8.744 | 8.955 | 178,935 | +0.18(+2.06%) |
Jul 06, 2005 | 8.985 | 9.238 | 8.738 | 8.774 | 431,502 | -0.21(-2.35%) |
Jul 05, 2005 | 8.744 | 9.105 | 8.744 | 8.985 | 144,607 | +0.20(+2.27%) |
Jul 01, 2005 | 8.683 | 8.792 | 8.635 | 8.786 | 43,448 | +0.14(+1.67%) |
Jun 30, 2005 | 8.876 | 8.894 | 8.587 | 8.641 | 379,595 | -0.18(-2.05%) |
Jun 29, 2005 | 8.858 | 8.894 | 8.744 | 8.822 | 84,741 | -0.03(-0.34%) |
Jun 28, 2005 | 8.798 | 8.864 | 8.798 | 8.852 | 111,938 | +0.11(+1.31%) |
Jun 27, 2005 | 8.502 | 8.876 | 8.502 | 8.738 | 143,778 | +0.02(+0.21%) |
Jun 24, 2005 | 8.472 | 8.762 | 8.418 | 8.720 | 1,269,631 | +0.25(+2.92%) |
Jun 23, 2005 | 8.581 | 8.744 | 8.442 | 8.472 | 168,985 | -0.11(-1.26%) |
Jun 22, 2005 | 8.581 | 8.623 | 8.496 | 8.581 | 80,098 | +0.05(+0.64%) |
Jun 21, 2005 | 8.322 | 8.617 | 8.322 | 8.527 | 533,656 | +0.21(+2.46%) |
Jun 20, 2005 | 8.514 | 8.611 | 8.303 | 8.322 | 358,700 | -0.18(-2.13%) |
Jun 17, 2005 | 8.521 | 8.617 | 8.502 | 8.502 | 349,579 | -0.02(-0.21%) |
Jun 16, 2005 | 8.593 | 8.593 | 8.472 | 8.521 | 212,434 | -0.07(-0.84%) |
Jun 15, 2005 | 8.653 | 8.683 | 8.514 | 8.593 | 268,652 | -0.10(-1.11%) |
Jun 14, 2005 | 8.635 | 8.707 | 8.472 | 8.689 | 115,255 | +0.02(+0.28%) |
Jun 13, 2005 | 8.442 | 8.671 | 8.442 | 8.665 | 152,070 | +0.07(+0.77%) |
Jun 10, 2005 | 8.635 | 8.707 | 8.533 | 8.599 | 126,697 | +0.01(+0.14%) |
Jun 09, 2005 | 8.713 | 8.713 | 8.454 | 8.587 | 84,575 | -0.10(-1.11%) |
Jun 08, 2005 | 8.726 | 8.744 | 8.623 | 8.683 | 51,740 | -0.03(-0.35%) |
Jun 07, 2005 | 8.671 | 8.750 | 8.665 | 8.713 | 518,897 | +0.05(+0.56%) |
Jun 06, 2005 | 8.533 | 8.713 | 8.454 | 8.665 | 375,118 | +0.13(+1.55%) |
Jun 03, 2005 | 8.551 | 8.563 | 8.418 | 8.533 | 173,629 | +0.04(+0.50%) |
Jun 02, 2005 | 8.496 | 8.563 | 8.201 | 8.490 | 163,347 | -0.01(-0.07%) |
Jun 01, 2005 | 8.713 | 8.713 | 8.261 | 8.496 | 385,234 | -0.19(-2.15%) |
May 31, 2005 | 8.490 | 8.744 | 8.490 | 8.683 | 1,321,371 | +0.13(+1.55%) |
May 27, 2005 | 8.382 | 8.563 | 8.297 | 8.551 | 201,820 | +0.20(+2.38%) |
May 26, 2005 | 8.261 | 8.370 | 8.201 | 8.352 | 258,536 | +0.14(+1.69%) |
May 25, 2005 | 8.249 | 8.285 | 8.177 | 8.213 | 240,128 | -0.02(-0.22%) |
May 24, 2005 | 8.201 | 8.285 | 8.165 | 8.231 | 226,530 | +0.07(+0.89%) |
May 23, 2005 | 8.002 | 8.316 | 8.002 | 8.159 | 194,690 | +0.19(+2.42%) |
May 20, 2005 | 7.899 | 8.014 | 7.863 | 7.966 | 337,307 | +0.04(+0.46%) |
May 19, 2005 | 7.839 | 7.990 | 7.839 | 7.930 | 57,876 | +0.05(+0.69%) |
May 18, 2005 | 7.809 | 7.930 | 7.803 | 7.875 | 136,979 | +0.08(+1.08%) |
May 17, 2005 | 7.779 | 7.809 | 7.719 | 7.791 | 111,109 | +0.03(+0.39%) |
May 16, 2005 | 7.700 | 7.839 | 7.700 | 7.761 | 164,176 | +0.01(+0.16%) |
May 13, 2005 | 7.568 | 7.749 | 7.351 | 7.749 | 288,884 | +0.14(+1.82%) |
May 12, 2005 | 7.731 | 7.731 | 7.538 | 7.610 | 225,203 | -0.11(-1.48%) |
May 11, 2005 | 7.779 | 7.779 | 7.592 | 7.725 | 631,996 | -0.05(-0.70%) |
May 10, 2005 | 7.809 | 7.809 | 7.598 | 7.779 | 317,573 | -0.03(-0.39%) |
May 09, 2005 | 7.737 | 7.869 | 7.719 | 7.809 | 137,311 | +0.07(+0.94%) |
May 06, 2005 | 7.688 | 7.791 | 7.610 | 7.737 | 732,823 | -0.04(-0.47%) |
May 05, 2005 | 7.797 | 7.869 | 7.688 | 7.773 | 236,480 | -0.01(-0.08%) |
May 04, 2005 | 7.839 | 7.869 | 7.767 | 7.779 | 121,391 | -0.07(-0.85%) |
May 03, 2005 | 7.881 | 7.930 | 7.821 | 7.845 | 133,165 | +0.01(+0.08%) |