Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.693 | 9.693 | 9.582 | 9.582 | 217,097 | -0.05(-0.50%) |
Jul 28, 2005 | 9.608 | 9.656 | 9.550 | 9.630 | 127,626 | +0.03(+0.33%) |
Jul 27, 2005 | 9.582 | 9.635 | 9.550 | 9.598 | 281,944 | +0.01(+0.06%) |
Jul 26, 2005 | 9.592 | 9.630 | 9.576 | 9.592 | 296,981 | -0.02(-0.17%) |
Jul 25, 2005 | 9.699 | 9.699 | 9.608 | 9.608 | 360,888 | -0.09(-0.93%) |
Jul 22, 2005 | 9.693 | 9.747 | 9.683 | 9.699 | 293,973 | +0.04(+0.44%) |
Jul 21, 2005 | 9.592 | 9.683 | 9.582 | 9.656 | 321,416 | +0.22(+2.31%) |
Jul 20, 2005 | 9.427 | 9.486 | 9.337 | 9.438 | 207,322 | +0.12(+1.31%) |
Jul 19, 2005 | 9.284 | 9.348 | 9.262 | 9.316 | 263,711 | -0.02(-0.23%) |
Jul 18, 2005 | 9.332 | 9.380 | 9.310 | 9.337 | 219,728 | +0.03(+0.34%) |
Jul 15, 2005 | 9.262 | 9.310 | 9.252 | 9.305 | 162,023 | -0.06(-0.63%) |
Jul 14, 2005 | 9.390 | 9.395 | 9.310 | 9.364 | 191,346 | +0.06(+0.69%) |
Jul 13, 2005 | 9.316 | 9.332 | 9.284 | 9.300 | 272,546 | -0.08(-0.85%) |
Jul 12, 2005 | 9.332 | 9.390 | 9.284 | 9.380 | 262,771 | +0.14(+1.56%) |
Jul 11, 2005 | 9.167 | 9.284 | 9.167 | 9.236 | 290,402 | +0.12(+1.34%) |
Jul 08, 2005 | 9.092 | 9.119 | 9.023 | 9.114 | 309,010 | +0.04(+0.47%) |
Jul 07, 2005 | 8.996 | 9.071 | 8.980 | 9.071 | 420,660 | -0.05(-0.58%) |
Jul 06, 2005 | 9.204 | 9.204 | 9.124 | 9.124 | 381,564 | -0.12(-1.32%) |
Jul 05, 2005 | 9.257 | 9.294 | 9.156 | 9.247 | 435,321 | -0.06(-0.69%) |
Jul 01, 2005 | 9.374 | 9.374 | 9.289 | 9.310 | 165,407 | -0.10(-1.02%) |
Jun 30, 2005 | 9.427 | 9.438 | 9.342 | 9.406 | 251,118 | +0.03(+0.34%) |
Jun 29, 2005 | 9.406 | 9.422 | 9.321 | 9.374 | 435,133 | -0.13(-1.34%) |
Jun 28, 2005 | 9.497 | 9.518 | 9.449 | 9.502 | 206,947 | +0.10(+1.08%) |
Jun 27, 2005 | 9.417 | 9.449 | 9.380 | 9.401 | 256,945 | +0.01(+0.06%) |
Jun 24, 2005 | 9.481 | 9.481 | 9.390 | 9.395 | 174,993 | -0.07(-0.79%) |
Jun 23, 2005 | 9.571 | 9.571 | 9.427 | 9.470 | 596,405 | -0.18(-1.87%) |
Jun 22, 2005 | 9.656 | 9.656 | 9.608 | 9.651 | 323,859 | -0.06(-0.60%) |
Jun 21, 2005 | 9.651 | 9.709 | 9.592 | 9.709 | 293,785 | +0.05(+0.55%) |
Jun 20, 2005 | 9.677 | 9.677 | 9.587 | 9.656 | 544,340 | -0.04(-0.38%) |
Jun 17, 2005 | 9.683 | 9.725 | 9.656 | 9.693 | 538,513 | +0.18(+1.90%) |
Jun 16, 2005 | 9.470 | 9.550 | 9.454 | 9.513 | 762,565 | +0.09(+0.96%) |
Jun 15, 2005 | 9.417 | 9.449 | 9.364 | 9.422 | 344,723 | +0.11(+1.20%) |
Jun 14, 2005 | 9.342 | 9.353 | 9.299 | 9.310 | 187,962 | +0.01(+0.06%) |
Jun 13, 2005 | 9.305 | 9.316 | 9.262 | 9.305 | 403,932 | +0.02(+0.17%) |
Jun 10, 2005 | 9.348 | 9.348 | 9.236 | 9.289 | 151,310 | -0.02(-0.23%) |
Jun 09, 2005 | 9.337 | 9.358 | 9.294 | 9.310 | 173,677 | +0.01(+0.06%) |
Jun 08, 2005 | 9.316 | 9.385 | 9.278 | 9.305 | 215,969 | +0.01(+0.06%) |
Jun 07, 2005 | 9.262 | 9.348 | 9.262 | 9.300 | 574,978 | +0.05(+0.58%) |
Jun 06, 2005 | 9.135 | 9.268 | 9.135 | 9.247 | 266,907 | +0.12(+1.28%) |
Jun 03, 2005 | 9.177 | 9.177 | 9.082 | 9.129 | 208,262 | +0.02(+0.18%) |
Jun 02, 2005 | 9.044 | 9.124 | 9.044 | 9.114 | 572,158 | +0.13(+1.42%) |
Jun 01, 2005 | 8.906 | 9.028 | 8.906 | 8.986 | 317,657 | +0.07(+0.84%) |
May 31, 2005 | 8.959 | 8.959 | 8.901 | 8.911 | 435,697 | -0.12(-1.35%) |
May 27, 2005 | 8.965 | 9.050 | 8.965 | 9.034 | 270,478 | +0.05(+0.53%) |
May 26, 2005 | 8.938 | 9.002 | 8.938 | 8.986 | 227,810 | +0.05(+0.54%) |
May 25, 2005 | 8.938 | 8.965 | 8.911 | 8.938 | 156,197 | -0.06(-0.65%) |
May 24, 2005 | 9.028 | 9.044 | 8.949 | 8.996 | 254,689 | +0.02(+0.18%) |
May 23, 2005 | 8.943 | 8.980 | 8.890 | 8.980 | 626,479 | +0.19(+2.12%) |
May 20, 2005 | 8.768 | 8.826 | 8.768 | 8.794 | 269,726 | -0.09(-0.96%) |
May 19, 2005 | 8.863 | 8.906 | 8.816 | 8.879 | 174,993 | +0.07(+0.85%) |
May 18, 2005 | 8.730 | 8.858 | 8.688 | 8.805 | 724,596 | +0.14(+1.66%) |
May 17, 2005 | 8.619 | 8.672 | 8.576 | 8.661 | 294,537 | +0.04(+0.49%) |
May 16, 2005 | 8.635 | 8.677 | 8.592 | 8.619 | 763,128 | -0.08(-0.92%) |
May 13, 2005 | 8.773 | 8.842 | 8.672 | 8.699 | 236,645 | -0.11(-1.27%) |
May 12, 2005 | 8.911 | 8.911 | 8.800 | 8.810 | 586,443 | -0.10(-1.08%) |
May 11, 2005 | 8.895 | 8.959 | 8.879 | 8.906 | 228,186 | +0.02(+0.18%) |
May 10, 2005 | 8.837 | 8.933 | 8.837 | 8.890 | 187,774 | -0.02(-0.24%) |
May 09, 2005 | 8.832 | 8.933 | 8.832 | 8.911 | 244,539 | +0.04(+0.48%) |
May 06, 2005 | 8.874 | 8.927 | 8.832 | 8.869 | 315,589 | +0.03(+0.30%) |
May 05, 2005 | 8.901 | 8.911 | 8.810 | 8.842 | 488,327 | -0.03(-0.36%) |
May 04, 2005 | 8.794 | 8.906 | 8.762 | 8.874 | 636,442 | +0.02(+0.24%) |
May 03, 2005 | 8.858 | 8.911 | 8.821 | 8.853 | 410,886 | -0.09(-0.95%) |