Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.711 | 9.744 | 9.603 | 9.631 | 1,484,182 | -0.08(-0.82%) |
Jul 28, 2005 | 9.753 | 9.768 | 9.673 | 9.711 | 458,022 | -0.04(-0.39%) |
Jul 27, 2005 | 9.711 | 9.818 | 9.690 | 9.749 | 1,579,584 | -0.00(-0.04%) |
Jul 26, 2005 | 9.797 | 9.797 | 9.679 | 9.753 | 426,696 | -0.08(-0.77%) |
Jul 25, 2005 | 9.820 | 9.875 | 9.797 | 9.829 | 337,939 | +0.02(+0.24%) |
Jul 22, 2005 | 9.848 | 9.892 | 9.791 | 9.805 | 1,735,264 | -0.04(-0.43%) |
Jul 21, 2005 | 9.829 | 9.947 | 9.824 | 9.848 | 312,784 | +0.07(+0.71%) |
Jul 20, 2005 | 9.673 | 9.786 | 9.666 | 9.778 | 599,463 | +0.11(+1.09%) |
Jul 19, 2005 | 9.723 | 9.768 | 9.666 | 9.673 | 288,577 | -0.08(-0.86%) |
Jul 18, 2005 | 9.727 | 9.814 | 9.727 | 9.757 | 251,556 | +0.10(+1.05%) |
Jul 15, 2005 | 9.719 | 9.721 | 9.643 | 9.656 | 150,933 | -0.07(-0.71%) |
Jul 14, 2005 | 9.742 | 9.784 | 9.721 | 9.725 | 246,810 | +0.05(+0.57%) |
Jul 13, 2005 | 9.666 | 9.706 | 9.660 | 9.671 | 264,846 | +0.02(+0.17%) |
Jul 12, 2005 | 9.593 | 9.700 | 9.578 | 9.654 | 450,902 | +0.13(+1.37%) |
Jul 11, 2005 | 9.586 | 9.633 | 9.523 | 9.523 | 362,620 | -0.01(-0.13%) |
Jul 08, 2005 | 9.399 | 9.557 | 9.399 | 9.536 | 306,613 | +0.19(+2.07%) |
Jul 07, 2005 | 9.243 | 9.397 | 9.243 | 9.342 | 402,490 | +0.05(+0.50%) |
Jul 06, 2005 | 9.234 | 9.338 | 9.234 | 9.296 | 522,572 | +0.06(+0.64%) |
Jul 05, 2005 | 9.283 | 9.283 | 9.218 | 9.237 | 1,058,909 | -0.10(-1.06%) |
Jul 01, 2005 | 9.346 | 9.416 | 9.270 | 9.336 | 349,805 | -0.06(-0.67%) |
Jun 30, 2005 | 9.555 | 9.584 | 9.369 | 9.399 | 544,880 | -0.13(-1.41%) |
Jun 29, 2005 | 9.532 | 9.576 | 9.468 | 9.534 | 340,787 | +0.00(+0.00%) |
Jun 28, 2005 | 9.384 | 9.603 | 9.369 | 9.534 | 842,951 | +0.15(+1.64%) |
Jun 27, 2005 | 9.367 | 9.470 | 9.344 | 9.380 | 346,483 | +0.04(+0.41%) |
Jun 24, 2005 | 9.399 | 9.496 | 9.342 | 9.342 | 1,317,585 | -0.12(-1.27%) |
Jun 23, 2005 | 9.338 | 9.508 | 9.304 | 9.462 | 1,832,564 | +0.16(+1.72%) |
Jun 22, 2005 | 9.211 | 9.374 | 9.211 | 9.302 | 2,841,162 | +0.11(+1.24%) |
Jun 21, 2005 | 9.135 | 9.268 | 9.135 | 9.188 | 1,188,485 | +0.05(+0.60%) |
Jun 20, 2005 | 9.098 | 9.133 | 9.085 | 9.133 | 1,467,570 | +0.06(+0.67%) |
Jun 17, 2005 | 9.030 | 9.087 | 9.015 | 9.072 | 1,135,326 | +0.07(+0.73%) |
Jun 16, 2005 | 8.977 | 9.051 | 8.975 | 9.007 | 302,816 | +0.03(+0.33%) |
Jun 15, 2005 | 8.923 | 9.017 | 8.876 | 8.977 | 553,423 | +0.13(+1.45%) |
Jun 14, 2005 | 8.870 | 8.874 | 8.805 | 8.849 | 535,387 | -0.07(-0.78%) |
Jun 13, 2005 | 8.931 | 8.931 | 8.872 | 8.918 | 557,221 | -0.05(-0.56%) |
Jun 10, 2005 | 9.028 | 9.043 | 8.965 | 8.969 | 246,810 | +0.01(+0.12%) |
Jun 09, 2005 | 8.984 | 9.007 | 8.937 | 8.958 | 327,972 | -0.05(-0.51%) |
Jun 08, 2005 | 9.028 | 9.091 | 8.996 | 9.005 | 340,787 | +0.01(+0.07%) |
Jun 07, 2005 | 9.032 | 9.106 | 8.989 | 8.998 | 1,304,770 | -0.03(-0.37%) |
Jun 06, 2005 | 9.041 | 9.057 | 9.005 | 9.032 | 236,368 | -0.01(-0.12%) |
Jun 03, 2005 | 8.994 | 9.047 | 8.967 | 9.043 | 426,221 | +0.08(+0.85%) |
Jun 02, 2005 | 8.912 | 9.026 | 8.881 | 8.967 | 288,577 | +0.00(+0.02%) |
Jun 01, 2005 | 9.043 | 9.043 | 8.927 | 8.965 | 578,579 | +0.00(+0.05%) |
May 31, 2005 | 8.897 | 9.013 | 8.868 | 8.961 | 3,987,880 | +0.25(+2.85%) |
May 27, 2005 | 8.744 | 8.788 | 8.699 | 8.712 | 1,244,966 | +0.05(+0.56%) |
May 26, 2005 | 8.564 | 8.676 | 8.527 | 8.664 | 655,945 | +0.07(+0.76%) |
May 25, 2005 | 8.659 | 8.664 | 8.586 | 8.598 | 664,013 | -0.05(-0.61%) |
May 24, 2005 | 8.598 | 8.672 | 8.598 | 8.651 | 2,358,934 | +0.11(+1.23%) |
May 23, 2005 | 8.512 | 8.581 | 8.501 | 8.546 | 927,436 | -0.06(-0.71%) |
May 20, 2005 | 8.550 | 8.626 | 8.537 | 8.607 | 803,556 | +0.01(+0.17%) |
May 19, 2005 | 8.522 | 8.592 | 8.522 | 8.592 | 688,694 | +0.05(+0.62%) |
May 18, 2005 | 8.510 | 8.567 | 8.510 | 8.539 | 417,203 | +0.07(+0.77%) |
May 17, 2005 | 8.463 | 8.497 | 8.447 | 8.474 | 259,150 | +0.01(+0.07%) |
May 16, 2005 | 8.413 | 8.495 | 8.413 | 8.468 | 437,613 | +0.04(+0.45%) |
May 13, 2005 | 8.512 | 8.535 | 8.411 | 8.430 | 859,088 | -0.13(-1.55%) |
May 12, 2005 | 8.594 | 8.617 | 8.503 | 8.562 | 501,214 | -0.03(-0.34%) |
May 11, 2005 | 8.704 | 8.704 | 8.575 | 8.592 | 352,653 | -0.13(-1.45%) |
May 10, 2005 | 8.720 | 8.744 | 8.708 | 8.718 | 567,663 | +0.03(+0.32%) |
May 09, 2005 | 8.611 | 8.718 | 8.611 | 8.691 | 1,101,627 | +0.11(+1.23%) |
May 06, 2005 | 8.552 | 8.605 | 8.552 | 8.586 | 589,021 | +0.05(+0.54%) |
May 05, 2005 | 8.571 | 8.598 | 8.527 | 8.539 | 334,142 | -0.03(-0.39%) |
May 04, 2005 | 8.476 | 8.583 | 8.476 | 8.573 | 828,237 | +0.11(+1.32%) |
May 03, 2005 | 8.428 | 8.478 | 8.428 | 8.461 | 308,512 | -0.01(-0.07%) |