Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.300 | 9.510 | 9.260 | 9.400 | 5,947 | +0.07(+0.75%) |
Jul 28, 2005 | 9.500 | 9.500 | 9.300 | 9.330 | 2,212 | +0.03(+0.32%) |
Jul 27, 2005 | 9.500 | 9.670 | 9.300 | 9.300 | 2,672 | -0.25(-2.62%) |
Jul 26, 2005 | 9.430 | 9.550 | 9.430 | 9.550 | 3,050 | +0.05(+0.53%) |
Jul 25, 2005 | 9.350 | 9.500 | 9.350 | 9.500 | 985 | +0.18(+1.91%) |
Jul 22, 2005 | 9.450 | 9.720 | 9.300 | 9.322 | 26,316 | -0.13(-1.35%) |
Jul 21, 2005 | 9.300 | 9.450 | 9.300 | 9.450 | 3,303 | -0.01(-0.11%) |
Jul 20, 2005 | 9.600 | 9.600 | 9.280 | 9.460 | 11,350 | -0.09(-0.94%) |
Jul 19, 2005 | 9.550 | 9.900 | 9.400 | 9.550 | 26,010 | +0.00(+0.00%) |
Jul 18, 2005 | 9.550 | 9.550 | 9.300 | 9.550 | 8,535 | +0.00(+0.00%) |
Jul 15, 2005 | 9.900 | 9.900 | 9.400 | 9.550 | 10,539 | -0.16(-1.65%) |
Jul 14, 2005 | 9.750 | 9.900 | 9.710 | 9.710 | 7,622 | +0.21(+2.21%) |
Jul 13, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 108 | +0.05(+0.53%) |
Jul 12, 2005 | 9.950 | 9.950 | 9.450 | 9.450 | 5,810 | -0.25(-2.58%) |
Jul 11, 2005 | 9.500 | 9.700 | 9.110 | 9.700 | 3,060 | +0.20(+2.11%) |
Jul 08, 2005 | 9.700 | 9.700 | 9.450 | 9.500 | 2,825 | -0.20(-2.06%) |
Jul 07, 2005 | 9.250 | 9.750 | 9.250 | 9.700 | 19,730 | +0.60(+6.59%) |
Jul 06, 2005 | 9.070 | 9.250 | 9.010 | 9.100 | 7,894 | -0.22(-2.36%) |
Jul 05, 2005 | 9.040 | 9.500 | 9.000 | 9.320 | 7,700 | +0.12(+1.30%) |
Jul 01, 2005 | 9.000 | 9.490 | 9.000 | 9.200 | 7,600 | +0.16(+1.77%) |
Jun 30, 2005 | 9.250 | 9.250 | 8.900 | 9.040 | 21,581 | +0.18(+2.03%) |
Jun 29, 2005 | 8.750 | 9.150 | 8.510 | 8.860 | 3,719 | +0.36(+4.24%) |
Jun 28, 2005 | 8.300 | 8.950 | 8.250 | 8.500 | 44,632 | +0.00(+0.00%) |
Jun 27, 2005 | 8.950 | 9.000 | 8.300 | 8.500 | 96,200 | -0.40(-4.49%) |
Jun 24, 2005 | 9.000 | 9.000 | 8.900 | 8.900 | 5,405 | -0.10(-1.11%) |
Jun 23, 2005 | 8.920 | 9.000 | 8.900 | 9.000 | 74,300 | +0.06(+0.72%) |
Jun 22, 2005 | 8.920 | 9.030 | 8.920 | 8.936 | 26,300 | -0.19(-2.12%) |
Jun 21, 2005 | 9.140 | 9.212 | 8.920 | 9.130 | 47,070 | +0.01(+0.11%) |
Jun 20, 2005 | 9.220 | 9.604 | 9.050 | 9.120 | 14,756 | -0.10(-1.08%) |
Jun 17, 2005 | 9.650 | 9.650 | 8.760 | 9.220 | 15,034 | -0.05(-0.54%) |
Jun 16, 2005 | 9.250 | 9.350 | 9.250 | 9.270 | 16,400 | +0.01(+0.11%) |
Jun 15, 2005 | 9.350 | 9.800 | 9.250 | 9.260 | 12,616 | -0.09(-0.96%) |
Jun 14, 2005 | 9.680 | 9.680 | 9.300 | 9.350 | 8,559 | +0.00(+0.00%) |
Jun 13, 2005 | 9.620 | 9.900 | 9.010 | 9.350 | 46,892 | -0.70(-6.97%) |
Jun 10, 2005 | 9.600 | 10.05 | 9.600 | 10.05 | 15,317 | +0.15(+1.52%) |
Jun 09, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 9.900 | 9.900 | 9.620 | 9.900 | 1,600 | +0.00(+0.00%) |
Jun 07, 2005 | 9.450 | 9.900 | 9.450 | 9.900 | 10,866 | +0.45(+4.76%) |
Jun 06, 2005 | 9.620 | 9.900 | 9.450 | 9.450 | 2,067 | -0.30(-3.08%) |
Jun 03, 2005 | 9.250 | 10.00 | 9.200 | 9.750 | 26,628 | +0.50(+5.41%) |
Jun 02, 2005 | 9.200 | 9.300 | 9.200 | 9.250 | 1,400 | -0.18(-1.91%) |
Jun 01, 2005 | 9.300 | 9.430 | 9.060 | 9.430 | 41,743 | +0.28(+3.06%) |
May 31, 2005 | 8.800 | 9.430 | 8.800 | 9.150 | 56,796 | -0.08(-0.87%) |
May 27, 2005 | 9.200 | 9.250 | 9.000 | 9.230 | 28,830 | +0.01(+0.11%) |
May 26, 2005 | 9.400 | 9.480 | 8.950 | 9.220 | 62,888 | -0.18(-1.91%) |
May 25, 2005 | 9.500 | 9.500 | 9.000 | 9.400 | 23,464 | -0.20(-2.08%) |
May 24, 2005 | 9.510 | 9.600 | 9.300 | 9.600 | 1,400 | +0.09(+0.95%) |
May 23, 2005 | 9.500 | 9.940 | 9.500 | 9.510 | 2,661 | -0.04(-0.42%) |
May 20, 2005 | 9.750 | 9.750 | 9.550 | 9.550 | 1,700 | -0.20(-2.05%) |
May 19, 2005 | 9.600 | 9.750 | 9.500 | 9.750 | 4,469 | +0.00(+0.00%) |
May 18, 2005 | 9.990 | 9.990 | 9.560 | 9.750 | 5,400 | +0.07(+0.72%) |
May 17, 2005 | 10.00 | 10.00 | 9.610 | 9.680 | 2,213 | -0.32(-3.20%) |
May 16, 2005 | 10.00 | 10.00 | 9.810 | 10.00 | 2,613 | -0.18(-1.77%) |
May 13, 2005 | 10.56 | 10.56 | 10.01 | 10.18 | 9,620 | +0.18(+1.80%) |
May 12, 2005 | 10.00 | 10.00 | 9.890 | 10.00 | 2,739 | +0.00(+0.00%) |
May 11, 2005 | 10.45 | 10.45 | 10.00 | 10.00 | 31,852 | -0.30(-2.91%) |
May 10, 2005 | 10.14 | 10.44 | 10.00 | 10.30 | 7,413 | +0.22(+2.18%) |
May 09, 2005 | 9.550 | 10.08 | 9.550 | 10.08 | 7,665 | +0.43(+4.46%) |
May 06, 2005 | 9.650 | 9.670 | 9.510 | 9.650 | 6,218 | +0.00(+0.00%) |
May 05, 2005 | 9.420 | 10.15 | 9.420 | 9.650 | 8,307 | +0.23(+2.44%) |
May 04, 2005 | 9.500 | 9.520 | 9.410 | 9.420 | 21,912 | -0.10(-1.05%) |
May 03, 2005 | 9.500 | 9.750 | 9.500 | 9.520 | 6,904 | -0.12(-1.24%) |