Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.00 | 10.04 | 9.879 | 10.02 | 275,454 | +0.09(+0.87%) |
Jul 28, 2005 | 9.956 | 10.02 | 9.815 | 9.929 | 174,191 | -0.05(-0.55%) |
Jul 27, 2005 | 9.788 | 9.988 | 9.724 | 9.984 | 196,596 | +0.20(+2.05%) |
Jul 26, 2005 | 9.779 | 9.788 | 9.697 | 9.783 | 182,977 | +0.02(+0.19%) |
Jul 25, 2005 | 9.738 | 9.833 | 9.688 | 9.765 | 229,326 | +0.02(+0.23%) |
Jul 22, 2005 | 9.720 | 9.761 | 9.651 | 9.742 | 258,760 | +0.06(+0.61%) |
Jul 21, 2005 | 10.00 | 10.00 | 9.683 | 9.683 | 270,622 | -0.23(-2.30%) |
Jul 20, 2005 | 9.970 | 9.988 | 9.906 | 9.911 | 235,915 | -0.02(-0.18%) |
Jul 19, 2005 | 9.924 | 9.952 | 9.861 | 9.929 | 164,306 | +0.05(+0.46%) |
Jul 18, 2005 | 9.902 | 9.924 | 9.797 | 9.883 | 242,286 | +0.09(+0.88%) |
Jul 15, 2005 | 9.833 | 9.897 | 9.738 | 9.797 | 179,462 | +0.01(+0.09%) |
Jul 14, 2005 | 9.833 | 9.902 | 9.742 | 9.788 | 269,523 | -0.03(-0.32%) |
Jul 13, 2005 | 9.924 | 9.933 | 9.811 | 9.820 | 204,943 | -0.06(-0.64%) |
Jul 12, 2005 | 9.788 | 9.902 | 9.756 | 9.883 | 285,119 | +0.11(+1.16%) |
Jul 11, 2005 | 9.833 | 9.833 | 9.742 | 9.770 | 209,995 | -0.01(-0.09%) |
Jul 08, 2005 | 9.783 | 9.811 | 9.747 | 9.779 | 228,886 | +0.05(+0.47%) |
Jul 07, 2005 | 9.724 | 9.742 | 9.560 | 9.733 | 233,719 | +0.03(+0.28%) |
Jul 06, 2005 | 9.628 | 9.706 | 9.583 | 9.706 | 323,780 | +0.08(+0.80%) |
Jul 05, 2005 | 9.606 | 9.633 | 9.551 | 9.628 | 255,246 | +0.04(+0.43%) |
Jul 01, 2005 | 9.496 | 9.606 | 9.496 | 9.588 | 191,764 | +0.10(+1.01%) |
Jun 30, 2005 | 9.542 | 9.588 | 9.446 | 9.492 | 142,779 | +0.03(+0.29%) |
Jun 29, 2005 | 9.469 | 9.556 | 9.424 | 9.465 | 191,983 | -0.03(-0.29%) |
Jun 28, 2005 | 9.510 | 9.556 | 9.424 | 9.492 | 264,911 | +0.00(+0.00%) |
Jun 27, 2005 | 9.624 | 9.628 | 9.487 | 9.492 | 252,390 | -0.12(-1.28%) |
Jun 24, 2005 | 9.378 | 9.633 | 9.355 | 9.615 | 712,360 | +0.26(+2.77%) |
Jun 23, 2005 | 9.333 | 9.405 | 9.333 | 9.355 | 323,560 | -0.02(-0.19%) |
Jun 22, 2005 | 9.337 | 9.392 | 9.337 | 9.374 | 221,857 | +0.04(+0.44%) |
Jun 21, 2005 | 9.387 | 9.396 | 9.333 | 9.333 | 209,336 | -0.02(-0.19%) |
Jun 20, 2005 | 9.392 | 9.396 | 9.333 | 9.351 | 237,892 | -0.01(-0.10%) |
Jun 17, 2005 | 9.401 | 9.401 | 9.337 | 9.360 | 179,023 | -0.03(-0.34%) |
Jun 16, 2005 | 9.387 | 9.415 | 9.333 | 9.392 | 255,685 | -0.00(-0.05%) |
Jun 15, 2005 | 9.415 | 9.424 | 9.333 | 9.396 | 296,102 | +0.00(+0.05%) |
Jun 14, 2005 | 9.401 | 9.405 | 9.333 | 9.392 | 331,468 | +0.04(+0.39%) |
Jun 13, 2005 | 9.401 | 9.405 | 9.269 | 9.355 | 221,857 | -0.04(-0.39%) |
Jun 10, 2005 | 9.264 | 9.396 | 9.264 | 9.392 | 1,320,821 | -0.19(-2.00%) |
Jun 09, 2005 | 9.628 | 9.638 | 9.537 | 9.583 | 708,845 | -0.02(-0.24%) |
Jun 08, 2005 | 9.606 | 9.651 | 9.528 | 9.606 | 257,442 | -0.04(-0.42%) |
Jun 07, 2005 | 9.615 | 9.665 | 9.560 | 9.647 | 150,467 | +0.04(+0.38%) |
Jun 06, 2005 | 9.656 | 9.679 | 9.519 | 9.610 | 231,522 | -0.07(-0.71%) |
Jun 03, 2005 | 9.651 | 9.715 | 9.651 | 9.679 | 148,930 | -0.01(-0.14%) |
Jun 02, 2005 | 9.697 | 9.733 | 9.560 | 9.692 | 253,708 | -0.10(-0.98%) |
Jun 01, 2005 | 9.747 | 9.847 | 9.720 | 9.788 | 215,267 | -0.23(-2.32%) |
May 31, 2005 | 9.997 | 10.07 | 9.933 | 10.02 | 213,730 | +0.02(+0.23%) |
May 27, 2005 | 10.08 | 10.14 | 9.824 | 9.997 | 354,532 | -0.06(-0.63%) |
May 26, 2005 | 10.04 | 10.07 | 9.956 | 10.06 | 232,620 | +0.06(+0.59%) |
May 25, 2005 | 9.929 | 10.03 | 9.915 | 10.00 | 160,572 | +0.07(+0.73%) |
May 24, 2005 | 9.938 | 10.03 | 9.911 | 9.929 | 287,316 | +0.00(+0.05%) |
May 23, 2005 | 9.847 | 9.943 | 9.838 | 9.924 | 207,140 | +0.08(+0.79%) |
May 20, 2005 | 9.833 | 9.852 | 9.811 | 9.847 | 161,011 | +0.01(+0.14%) |
May 19, 2005 | 9.833 | 9.852 | 9.797 | 9.833 | 121,252 | +0.03(+0.28%) |
May 18, 2005 | 9.824 | 9.856 | 9.788 | 9.806 | 216,805 | -0.03(-0.28%) |
May 17, 2005 | 9.829 | 9.970 | 9.811 | 9.833 | 187,810 | +0.01(+0.09%) |
May 16, 2005 | 9.811 | 9.829 | 9.770 | 9.824 | 196,157 | +0.08(+0.79%) |
May 13, 2005 | 9.811 | 9.829 | 9.742 | 9.747 | 169,358 | -0.04(-0.42%) |
May 12, 2005 | 9.783 | 9.811 | 9.742 | 9.788 | 151,566 | +0.02(+0.23%) |
May 11, 2005 | 9.742 | 9.765 | 9.669 | 9.765 | 177,925 | +0.02(+0.23%) |
May 10, 2005 | 9.774 | 9.788 | 9.692 | 9.742 | 177,486 | +0.00(+0.00%) |
May 09, 2005 | 9.783 | 9.783 | 9.724 | 9.742 | 170,456 | -0.02(-0.23%) |
May 06, 2005 | 9.733 | 9.788 | 9.697 | 9.765 | 92,037 | +0.05(+0.52%) |
May 05, 2005 | 9.692 | 9.720 | 9.669 | 9.715 | 182,098 | +0.04(+0.42%) |
May 04, 2005 | 9.651 | 9.720 | 9.651 | 9.674 | 113,784 | +0.01(+0.14%) |
May 03, 2005 | 9.642 | 9.674 | 9.610 | 9.660 | 135,970 | +0.03(+0.28%) |