Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.22 | 10.86 | 10.21 | 10.86 | 3,266,422 | +0.80(+7.96%) |
Jul 28, 2005 | 9.791 | 10.07 | 9.737 | 10.06 | 992,587 | +0.27(+2.75%) |
Jul 27, 2005 | 9.924 | 9.924 | 9.684 | 9.791 | 954,248 | -0.13(-1.33%) |
Jul 26, 2005 | 9.953 | 9.957 | 9.897 | 9.924 | 286,876 | -0.03(-0.34%) |
Jul 25, 2005 | 10.09 | 10.19 | 9.957 | 9.957 | 352,632 | -0.13(-1.31%) |
Jul 22, 2005 | 10.01 | 10.09 | 9.836 | 10.09 | 697,018 | +0.13(+1.26%) |
Jul 21, 2005 | 10.20 | 10.22 | 9.874 | 9.964 | 501,086 | -0.21(-2.09%) |
Jul 20, 2005 | 9.901 | 10.20 | 9.816 | 10.18 | 948,675 | +0.26(+2.58%) |
Jul 19, 2005 | 9.668 | 9.928 | 9.654 | 9.921 | 688,547 | +0.31(+3.22%) |
Jul 18, 2005 | 9.426 | 9.681 | 9.426 | 9.612 | 1,535,133 | +0.15(+1.64%) |
Jul 15, 2005 | 9.331 | 9.473 | 9.313 | 9.457 | 461,855 | +0.15(+1.59%) |
Jul 14, 2005 | 9.309 | 9.426 | 9.197 | 9.309 | 952,687 | +0.01(+0.12%) |
Jul 13, 2005 | 9.376 | 9.558 | 9.282 | 9.298 | 609,194 | -0.09(-0.93%) |
Jul 12, 2005 | 9.410 | 9.421 | 9.334 | 9.385 | 464,975 | -0.01(-0.07%) |
Jul 11, 2005 | 9.139 | 9.430 | 9.139 | 9.392 | 804,457 | +0.25(+2.77%) |
Jul 08, 2005 | 8.950 | 9.287 | 8.925 | 9.139 | 950,013 | +0.21(+2.36%) |
Jul 07, 2005 | 9.062 | 9.076 | 8.777 | 8.928 | 1,148,396 | -0.18(-1.97%) |
Jul 06, 2005 | 9.141 | 9.204 | 9.051 | 9.107 | 557,926 | -0.03(-0.37%) |
Jul 05, 2005 | 9.056 | 9.154 | 8.928 | 9.141 | 442,239 | +0.09(+0.97%) |
Jul 01, 2005 | 8.894 | 9.056 | 8.894 | 9.053 | 702,813 | +0.22(+2.44%) |
Jun 30, 2005 | 9.033 | 9.073 | 8.798 | 8.838 | 867,984 | -0.17(-1.87%) |
Jun 29, 2005 | 8.995 | 9.105 | 8.930 | 9.006 | 637,948 | -0.03(-0.35%) |
Jun 28, 2005 | 8.990 | 9.078 | 8.943 | 9.038 | 737,140 | +0.04(+0.40%) |
Jun 27, 2005 | 9.091 | 9.141 | 8.903 | 9.002 | 828,753 | -0.10(-1.08%) |
Jun 24, 2005 | 9.029 | 9.159 | 8.910 | 9.100 | 3,499,801 | +0.08(+0.85%) |
Jun 23, 2005 | 9.392 | 9.392 | 8.993 | 9.024 | 1,000,834 | -0.40(-4.21%) |
Jun 22, 2005 | 9.466 | 9.520 | 9.316 | 9.421 | 681,191 | -0.04(-0.43%) |
Jun 21, 2005 | 9.376 | 9.500 | 9.354 | 9.462 | 854,164 | +0.09(+1.01%) |
Jun 20, 2005 | 9.430 | 9.430 | 9.269 | 9.367 | 486,820 | -0.06(-0.67%) |
Jun 17, 2005 | 9.459 | 9.500 | 9.325 | 9.430 | 847,700 | +0.04(+0.45%) |
Jun 16, 2005 | 9.275 | 9.390 | 9.206 | 9.387 | 653,329 | +0.08(+0.84%) |
Jun 15, 2005 | 9.304 | 9.354 | 9.067 | 9.309 | 710,392 | +0.04(+0.41%) |
Jun 14, 2005 | 9.491 | 9.491 | 9.235 | 9.271 | 788,185 | -0.26(-2.68%) |
Jun 13, 2005 | 9.432 | 9.603 | 9.381 | 9.527 | 858,622 | +0.05(+0.52%) |
Jun 10, 2005 | 9.376 | 9.527 | 9.331 | 9.477 | 849,929 | +0.09(+1.00%) |
Jun 09, 2005 | 9.242 | 9.428 | 9.210 | 9.383 | 586,012 | +0.17(+1.80%) |
Jun 08, 2005 | 9.320 | 9.361 | 9.179 | 9.217 | 854,387 | -0.11(-1.13%) |
Jun 07, 2005 | 9.098 | 9.414 | 9.098 | 9.322 | 1,207,243 | +0.24(+2.62%) |
Jun 06, 2005 | 8.973 | 9.197 | 8.860 | 9.085 | 2,110,446 | -0.25(-2.67%) |
Jun 03, 2005 | 9.309 | 9.576 | 9.253 | 9.334 | 1,007,076 | -0.04(-0.45%) |
Jun 02, 2005 | 9.695 | 9.697 | 9.345 | 9.376 | 1,112,063 | -0.31(-3.15%) |
Jun 01, 2005 | 9.242 | 9.868 | 9.242 | 9.681 | 2,849,370 | +0.82(+9.21%) |
May 31, 2005 | 8.401 | 8.865 | 8.367 | 8.865 | 962,495 | +0.43(+5.08%) |
May 27, 2005 | 8.492 | 8.524 | 8.389 | 8.436 | 300,696 | -0.04(-0.53%) |
May 26, 2005 | 8.306 | 8.492 | 8.306 | 8.481 | 644,635 | +0.21(+2.49%) |
May 25, 2005 | 8.427 | 8.434 | 8.259 | 8.275 | 596,488 | -0.15(-1.78%) |
May 24, 2005 | 8.432 | 8.461 | 8.313 | 8.425 | 544,775 | -0.05(-0.61%) |
May 23, 2005 | 8.358 | 8.535 | 8.344 | 8.477 | 979,436 | +0.12(+1.42%) |
May 20, 2005 | 8.524 | 8.524 | 8.300 | 8.358 | 503,983 | -0.16(-1.92%) |
May 19, 2005 | 8.472 | 8.555 | 8.445 | 8.522 | 803,788 | +0.04(+0.45%) |
May 18, 2005 | 8.277 | 8.537 | 8.277 | 8.484 | 985,008 | +0.29(+3.56%) |
May 17, 2005 | 8.134 | 8.275 | 8.048 | 8.192 | 781,944 | +0.01(+0.08%) |
May 16, 2005 | 8.134 | 8.266 | 8.109 | 8.185 | 552,799 | +0.04(+0.50%) |
May 13, 2005 | 8.235 | 8.322 | 8.039 | 8.145 | 523,599 | -0.09(-1.14%) |
May 12, 2005 | 8.566 | 8.580 | 8.190 | 8.239 | 909,221 | -0.33(-3.82%) |
May 11, 2005 | 8.759 | 8.928 | 8.430 | 8.566 | 1,929,672 | +0.01(+0.10%) |
May 10, 2005 | 8.558 | 8.625 | 8.510 | 8.558 | 636,388 | -0.06(-0.65%) |
May 09, 2005 | 8.515 | 8.652 | 8.434 | 8.614 | 427,082 | +0.10(+1.21%) |
May 06, 2005 | 8.647 | 8.658 | 8.423 | 8.510 | 572,192 | -0.09(-1.07%) |
May 05, 2005 | 8.618 | 8.795 | 8.553 | 8.602 | 781,498 | -0.06(-0.65%) |
May 04, 2005 | 8.293 | 8.661 | 8.293 | 8.658 | 675,842 | +0.37(+4.52%) |
May 03, 2005 | 8.569 | 8.710 | 8.212 | 8.284 | 712,621 | -0.28(-3.27%) |