Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.938 | 9.175 | 8.897 | 9.029 | 351,767 | +0.08(+0.85%) |
Jul 28, 2005 | 9.057 | 9.057 | 8.862 | 8.952 | 409,748 | -0.21(-2.28%) |
Jul 27, 2005 | 9.453 | 9.453 | 9.036 | 9.161 | 503,553 | -0.29(-3.09%) |
Jul 26, 2005 | 9.210 | 9.453 | 9.210 | 9.453 | 787,988 | +0.25(+2.72%) |
Jul 25, 2005 | 9.578 | 9.585 | 9.168 | 9.203 | 458,377 | -0.37(-3.85%) |
Jul 22, 2005 | 9.891 | 9.939 | 9.571 | 9.571 | 411,618 | -0.33(-3.37%) |
Jul 21, 2005 | 9.828 | 10.04 | 9.828 | 9.905 | 115,817 | +0.06(+0.64%) |
Jul 20, 2005 | 9.912 | 9.912 | 9.786 | 9.842 | 270,911 | +0.03(+0.35%) |
Jul 19, 2005 | 9.870 | 9.898 | 9.731 | 9.807 | 518,228 | +0.08(+0.79%) |
Jul 18, 2005 | 9.592 | 9.766 | 9.592 | 9.731 | 266,163 | +0.03(+0.36%) |
Jul 15, 2005 | 9.766 | 9.773 | 9.634 | 9.696 | 175,236 | -0.07(-0.71%) |
Jul 14, 2005 | 9.696 | 9.766 | 9.661 | 9.766 | 459,816 | +0.09(+0.93%) |
Jul 13, 2005 | 9.710 | 9.786 | 9.661 | 9.675 | 222,282 | +0.01(+0.14%) |
Jul 12, 2005 | 9.696 | 9.766 | 9.578 | 9.661 | 336,085 | -0.07(-0.71%) |
Jul 11, 2005 | 10.04 | 10.04 | 9.704 | 9.731 | 319,540 | -0.35(-3.45%) |
Jul 08, 2005 | 10.08 | 10.18 | 10.08 | 10.08 | 198,687 | -0.01(-0.14%) |
Jul 07, 2005 | 10.15 | 10.17 | 10.08 | 10.09 | 192,069 | -0.06(-0.55%) |
Jul 06, 2005 | 10.14 | 10.22 | 10.10 | 10.15 | 255,517 | +0.01(+0.07%) |
Jul 05, 2005 | 10.08 | 10.25 | 10.01 | 10.14 | 349,753 | +0.17(+1.67%) |
Jul 01, 2005 | 10.11 | 10.20 | 9.932 | 9.974 | 417,661 | -0.20(-1.98%) |
Jun 30, 2005 | 10.15 | 10.18 | 10.11 | 10.18 | 148,907 | +0.03(+0.27%) |
Jun 29, 2005 | 10.17 | 10.27 | 10.14 | 10.15 | 180,991 | -0.01(-0.07%) |
Jun 28, 2005 | 10.22 | 10.27 | 10.15 | 10.15 | 173,222 | -0.12(-1.15%) |
Jun 27, 2005 | 10.08 | 10.31 | 10.08 | 10.27 | 269,616 | +0.16(+1.58%) |
Jun 24, 2005 | 10.46 | 10.50 | 9.912 | 10.11 | 209,478 | -0.31(-3.00%) |
Jun 23, 2005 | 10.86 | 10.86 | 10.39 | 10.43 | 462,837 | -0.35(-3.23%) |
Jun 22, 2005 | 10.41 | 10.77 | 10.27 | 10.77 | 253,215 | +0.52(+5.08%) |
Jun 21, 2005 | 10.15 | 10.37 | 10.15 | 10.25 | 119,845 | +0.06(+0.61%) |
Jun 20, 2005 | 10.39 | 10.39 | 10.13 | 10.19 | 95,818 | -0.25(-2.40%) |
Jun 17, 2005 | 10.52 | 10.56 | 10.29 | 10.44 | 108,767 | -0.02(-0.20%) |
Jun 16, 2005 | 10.20 | 10.48 | 10.11 | 10.46 | 304,146 | +0.33(+3.22%) |
Jun 15, 2005 | 10.11 | 10.22 | 10.01 | 10.13 | 243,432 | +0.02(+0.21%) |
Jun 14, 2005 | 10.08 | 10.22 | 10.01 | 10.11 | 366,586 | +0.03(+0.28%) |
Jun 13, 2005 | 10.36 | 10.36 | 9.925 | 10.09 | 218,829 | -0.27(-2.62%) |
Jun 10, 2005 | 10.31 | 10.43 | 10.31 | 10.36 | 50,786 | +0.01(+0.07%) |
Jun 09, 2005 | 10.33 | 10.42 | 10.30 | 10.35 | 41,722 | +0.06(+0.54%) |
Jun 08, 2005 | 10.72 | 10.72 | 10.29 | 10.29 | 167,899 | -0.51(-4.76%) |
Jun 07, 2005 | 10.92 | 11.02 | 10.77 | 10.81 | 47,621 | -0.03(-0.32%) |
Jun 06, 2005 | 10.84 | 10.88 | 10.78 | 10.84 | 73,231 | +0.10(+0.97%) |
Jun 03, 2005 | 10.91 | 10.91 | 10.56 | 10.74 | 144,160 | -0.09(-0.83%) |
Jun 02, 2005 | 10.85 | 10.88 | 10.70 | 10.83 | 84,021 | -0.02(-0.19%) |
Jun 01, 2005 | 10.84 | 10.95 | 10.77 | 10.85 | 148,188 | +0.08(+0.71%) |
May 31, 2005 | 10.63 | 10.90 | 10.60 | 10.77 | 51,362 | +0.21(+1.97%) |
May 27, 2005 | 10.56 | 10.63 | 10.50 | 10.56 | 231,490 | +0.00(+0.00%) |
May 26, 2005 | 10.63 | 10.74 | 10.55 | 10.56 | 60,858 | +0.00(+0.00%) |
May 25, 2005 | 10.86 | 10.86 | 10.51 | 10.56 | 119,270 | -0.19(-1.75%) |
May 24, 2005 | 10.95 | 10.95 | 10.47 | 10.75 | 236,526 | -0.19(-1.78%) |
May 23, 2005 | 10.89 | 11.19 | 10.89 | 10.95 | 548,153 | +0.14(+1.29%) |
May 20, 2005 | 10.67 | 10.81 | 10.67 | 10.81 | 187,897 | +0.24(+2.24%) |
May 19, 2005 | 10.46 | 10.63 | 10.43 | 10.57 | 357,666 | +0.17(+1.60%) |
May 18, 2005 | 10.31 | 10.55 | 10.08 | 10.41 | 428,020 | +0.16(+1.56%) |
May 17, 2005 | 10.02 | 10.29 | 9.870 | 10.25 | 182,717 | +0.29(+2.93%) |
May 16, 2005 | 9.724 | 10.01 | 9.501 | 9.953 | 358,673 | +0.25(+2.58%) |
May 13, 2005 | 10.01 | 10.11 | 9.654 | 9.703 | 258,970 | -0.31(-3.06%) |
May 12, 2005 | 10.53 | 10.59 | 9.995 | 10.01 | 373,204 | -0.39(-3.74%) |
May 11, 2005 | 10.81 | 10.81 | 10.25 | 10.40 | 259,114 | -0.44(-4.10%) |
May 10, 2005 | 11.11 | 11.11 | 10.76 | 10.84 | 194,515 | -0.21(-1.89%) |
May 09, 2005 | 10.84 | 11.12 | 10.68 | 11.05 | 538,802 | +0.29(+2.65%) |
May 06, 2005 | 10.77 | 10.92 | 10.63 | 10.77 | 425,286 | +0.24(+2.24%) |
May 05, 2005 | 9.939 | 10.77 | 9.939 | 10.53 | 297,528 | +0.65(+6.54%) |
May 04, 2005 | 9.731 | 9.932 | 9.585 | 9.884 | 333,208 | +0.12(+1.21%) |
May 03, 2005 | 9.216 | 9.766 | 9.216 | 9.766 | 723,534 | +0.62(+6.76%) |