Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.600 | 9.844 | 9.600 | 9.693 | 26,944 | +0.03(+0.30%) |
Jul 28, 2005 | 9.585 | 9.743 | 9.571 | 9.664 | 31,308 | +0.04(+0.37%) |
Jul 27, 2005 | 9.995 | 10.01 | 9.528 | 9.628 | 60,539 | -0.32(-3.18%) |
Jul 26, 2005 | 9.815 | 9.988 | 9.693 | 9.945 | 19,306 | +0.23(+2.37%) |
Jul 25, 2005 | 9.894 | 10.02 | 9.715 | 9.715 | 32,796 | -0.29(-2.95%) |
Jul 22, 2005 | 9.614 | 10.01 | 9.614 | 10.01 | 43,225 | +0.34(+3.49%) |
Jul 21, 2005 | 9.916 | 10.04 | 9.600 | 9.672 | 56,154 | -0.37(-3.65%) |
Jul 20, 2005 | 9.830 | 10.06 | 9.556 | 10.04 | 30,240 | +0.09(+0.87%) |
Jul 19, 2005 | 9.643 | 9.995 | 9.592 | 9.952 | 11,142 | +0.34(+3.52%) |
Jul 18, 2005 | 9.880 | 9.880 | 9.614 | 9.614 | 78,051 | -0.28(-2.83%) |
Jul 15, 2005 | 9.600 | 10.04 | 9.535 | 9.894 | 50,551 | +0.18(+1.85%) |
Jul 14, 2005 | 9.887 | 10.06 | 9.700 | 9.715 | 22,958 | -0.27(-2.74%) |
Jul 13, 2005 | 10.12 | 10.12 | 9.844 | 9.988 | 14,645 | -0.07(-0.71%) |
Jul 12, 2005 | 10.21 | 10.21 | 9.995 | 10.06 | 39,741 | -0.01(-0.07%) |
Jul 11, 2005 | 9.945 | 10.31 | 9.779 | 10.07 | 108,178 | +0.19(+1.89%) |
Jul 08, 2005 | 9.830 | 9.959 | 9.657 | 9.880 | 77,442 | +0.04(+0.44%) |
Jul 07, 2005 | 9.851 | 10.02 | 9.765 | 9.837 | 131,591 | -0.12(-1.16%) |
Jul 06, 2005 | 9.974 | 10.07 | 9.772 | 9.952 | 60,850 | -0.14(-1.42%) |
Jul 05, 2005 | 9.449 | 10.28 | 9.326 | 10.10 | 123,214 | +0.58(+6.12%) |
Jul 01, 2005 | 9.485 | 9.743 | 9.262 | 9.513 | 49,230 | +0.02(+0.23%) |
Jun 30, 2005 | 9.535 | 9.779 | 9.449 | 9.492 | 53,944 | +0.01(+0.08%) |
Jun 29, 2005 | 9.614 | 9.614 | 9.420 | 9.485 | 45,950 | -0.01(-0.08%) |
Jun 28, 2005 | 9.334 | 9.492 | 9.197 | 9.492 | 50,833 | +0.14(+1.54%) |
Jun 27, 2005 | 9.240 | 9.362 | 9.039 | 9.348 | 36,188 | +0.08(+0.85%) |
Jun 24, 2005 | 9.247 | 9.269 | 8.765 | 9.269 | 163,737 | +0.14(+1.50%) |
Jun 23, 2005 | 9.556 | 9.607 | 9.132 | 9.132 | 48,726 | -0.48(-5.01%) |
Jun 22, 2005 | 9.686 | 9.873 | 9.556 | 9.614 | 29,958 | -0.06(-0.67%) |
Jun 21, 2005 | 9.866 | 9.880 | 9.672 | 9.679 | 45,236 | -0.07(-0.74%) |
Jun 20, 2005 | 9.751 | 9.844 | 9.693 | 9.751 | 53,560 | -0.07(-0.73%) |
Jun 17, 2005 | 9.729 | 9.837 | 9.592 | 9.823 | 265,992 | +0.17(+1.79%) |
Jun 16, 2005 | 9.456 | 9.679 | 9.326 | 9.650 | 60,362 | +0.09(+0.90%) |
Jun 15, 2005 | 9.405 | 9.592 | 9.370 | 9.564 | 64,051 | +0.16(+1.68%) |
Jun 14, 2005 | 9.334 | 9.427 | 9.204 | 9.405 | 62,666 | +0.08(+0.85%) |
Jun 13, 2005 | 9.204 | 9.326 | 9.175 | 9.326 | 48,206 | +0.05(+0.54%) |
Jun 10, 2005 | 9.276 | 9.298 | 9.161 | 9.276 | 29,627 | +0.04(+0.47%) |
Jun 09, 2005 | 8.988 | 9.298 | 8.895 | 9.233 | 114,205 | +0.20(+2.23%) |
Jun 08, 2005 | 9.089 | 9.247 | 8.996 | 9.032 | 38,786 | -0.09(-1.02%) |
Jun 07, 2005 | 9.118 | 9.334 | 9.118 | 9.125 | 75,810 | +0.03(+0.32%) |
Jun 06, 2005 | 9.075 | 9.197 | 9.024 | 9.096 | 191,573 | +0.09(+1.04%) |
Jun 03, 2005 | 8.988 | 9.089 | 8.967 | 9.003 | 200,163 | -0.01(-0.16%) |
Jun 02, 2005 | 8.931 | 9.161 | 8.816 | 9.017 | 45,931 | -0.04(-0.44%) |
Jun 01, 2005 | 8.924 | 9.190 | 8.837 | 9.057 | 51,887 | +0.21(+2.40%) |
May 31, 2005 | 8.909 | 8.981 | 8.823 | 8.845 | 138,369 | +0.02(+0.24%) |
May 27, 2005 | 8.701 | 8.873 | 8.629 | 8.823 | 158,644 | +0.09(+0.99%) |
May 26, 2005 | 8.622 | 8.794 | 8.622 | 8.737 | 57,635 | +0.18(+2.10%) |
May 25, 2005 | 8.787 | 8.794 | 8.507 | 8.557 | 90,828 | -0.12(-1.33%) |
May 24, 2005 | 8.629 | 8.722 | 8.629 | 8.672 | 63,971 | +0.01(+0.08%) |
May 23, 2005 | 8.708 | 8.751 | 8.636 | 8.665 | 161,800 | +0.04(+0.42%) |
May 20, 2005 | 8.722 | 8.722 | 8.622 | 8.629 | 32,422 | +0.01(+0.17%) |
May 19, 2005 | 8.535 | 8.701 | 8.269 | 8.614 | 81,331 | -0.09(-0.99%) |
May 18, 2005 | 8.672 | 8.765 | 8.650 | 8.701 | 50,759 | +0.11(+1.26%) |
May 17, 2005 | 8.607 | 8.629 | 8.485 | 8.593 | 27,883 | -0.04(-0.42%) |
May 16, 2005 | 8.097 | 8.665 | 8.097 | 8.629 | 70,793 | +0.56(+6.95%) |
May 13, 2005 | 8.298 | 8.392 | 8.068 | 8.068 | 45,903 | -0.14(-1.67%) |
May 12, 2005 | 8.499 | 8.600 | 8.190 | 8.205 | 33,109 | -0.29(-3.47%) |
May 11, 2005 | 8.593 | 8.622 | 8.363 | 8.499 | 47,654 | +0.02(+0.25%) |
May 10, 2005 | 8.499 | 8.672 | 8.449 | 8.478 | 33,369 | -0.15(-1.75%) |
May 09, 2005 | 8.535 | 8.650 | 8.514 | 8.629 | 89,155 | +0.16(+1.87%) |
May 06, 2005 | 8.701 | 8.701 | 8.428 | 8.471 | 55,401 | -0.18(-2.08%) |
May 05, 2005 | 8.629 | 8.650 | 8.413 | 8.650 | 90,964 | +0.06(+0.67%) |
May 04, 2005 | 8.514 | 8.686 | 8.406 | 8.593 | 74,600 | +0.10(+1.19%) |
May 03, 2005 | 8.658 | 8.773 | 8.428 | 8.492 | 103,141 | -0.11(-1.25%) |