Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.510 | 9.510 | 9.400 | 9.400 | 221,283 | -0.05(-0.50%) |
Jul 28, 2005 | 9.427 | 9.473 | 9.369 | 9.447 | 130,087 | +0.03(+0.33%) |
Jul 27, 2005 | 9.400 | 9.453 | 9.369 | 9.416 | 287,381 | +0.01(+0.06%) |
Jul 26, 2005 | 9.411 | 9.447 | 9.395 | 9.411 | 302,708 | -0.02(-0.17%) |
Jul 25, 2005 | 9.515 | 9.515 | 9.427 | 9.427 | 367,848 | -0.09(-0.93%) |
Jul 22, 2005 | 9.510 | 9.562 | 9.500 | 9.515 | 299,642 | +0.04(+0.44%) |
Jul 21, 2005 | 9.411 | 9.500 | 9.400 | 9.473 | 327,614 | +0.21(+2.31%) |
Jul 20, 2005 | 9.249 | 9.306 | 9.160 | 9.259 | 211,321 | +0.12(+1.31%) |
Jul 19, 2005 | 9.108 | 9.171 | 9.087 | 9.139 | 268,797 | -0.02(-0.23%) |
Jul 18, 2005 | 9.155 | 9.202 | 9.134 | 9.160 | 223,965 | +0.03(+0.34%) |
Jul 15, 2005 | 9.087 | 9.134 | 9.077 | 9.129 | 165,148 | -0.06(-0.62%) |
Jul 14, 2005 | 9.213 | 9.218 | 9.134 | 9.186 | 195,036 | +0.06(+0.69%) |
Jul 13, 2005 | 9.139 | 9.155 | 9.108 | 9.124 | 277,801 | -0.08(-0.85%) |
Jul 12, 2005 | 9.155 | 9.213 | 9.108 | 9.202 | 267,839 | +0.14(+1.56%) |
Jul 11, 2005 | 8.993 | 9.108 | 8.993 | 9.061 | 296,002 | +0.12(+1.34%) |
Jul 08, 2005 | 8.920 | 8.946 | 8.852 | 8.941 | 314,969 | +0.04(+0.47%) |
Jul 07, 2005 | 8.826 | 8.899 | 8.811 | 8.899 | 428,772 | -0.05(-0.58%) |
Jul 06, 2005 | 9.030 | 9.030 | 8.952 | 8.952 | 388,922 | -0.12(-1.32%) |
Jul 05, 2005 | 9.082 | 9.119 | 8.983 | 9.072 | 443,716 | -0.06(-0.69%) |
Jul 01, 2005 | 9.197 | 9.197 | 9.113 | 9.134 | 168,597 | -0.09(-1.02%) |
Jun 30, 2005 | 9.249 | 9.259 | 9.166 | 9.228 | 255,960 | +0.03(+0.34%) |
Jun 29, 2005 | 9.228 | 9.244 | 9.145 | 9.197 | 443,525 | -0.13(-1.34%) |
Jun 28, 2005 | 9.317 | 9.338 | 9.270 | 9.322 | 210,937 | +0.10(+1.08%) |
Jun 27, 2005 | 9.239 | 9.270 | 9.202 | 9.223 | 261,900 | +0.01(+0.06%) |
Jun 24, 2005 | 9.301 | 9.301 | 9.213 | 9.218 | 178,368 | -0.07(-0.79%) |
Jun 23, 2005 | 9.390 | 9.390 | 9.249 | 9.291 | 607,907 | -0.18(-1.87%) |
Jun 22, 2005 | 9.473 | 9.473 | 9.427 | 9.468 | 330,105 | -0.06(-0.60%) |
Jun 21, 2005 | 9.468 | 9.526 | 9.411 | 9.526 | 299,451 | +0.05(+0.55%) |
Jun 20, 2005 | 9.494 | 9.494 | 9.406 | 9.473 | 554,837 | -0.04(-0.38%) |
Jun 17, 2005 | 9.500 | 9.541 | 9.473 | 9.510 | 548,898 | +0.18(+1.90%) |
Jun 16, 2005 | 9.291 | 9.369 | 9.275 | 9.333 | 777,270 | +0.09(+0.96%) |
Jun 15, 2005 | 9.239 | 9.270 | 9.186 | 9.244 | 351,371 | +0.11(+1.20%) |
Jun 14, 2005 | 9.166 | 9.176 | 9.123 | 9.134 | 191,587 | +0.01(+0.06%) |
Jun 13, 2005 | 9.129 | 9.139 | 9.087 | 9.129 | 411,721 | +0.02(+0.17%) |
Jun 10, 2005 | 9.171 | 9.171 | 9.061 | 9.113 | 154,227 | -0.02(-0.23%) |
Jun 09, 2005 | 9.160 | 9.181 | 9.119 | 9.134 | 177,026 | +0.01(+0.06%) |
Jun 08, 2005 | 9.139 | 9.207 | 9.103 | 9.129 | 220,134 | +0.01(+0.06%) |
Jun 07, 2005 | 9.087 | 9.171 | 9.087 | 9.124 | 586,066 | +0.05(+0.58%) |
Jun 06, 2005 | 8.962 | 9.092 | 8.962 | 9.072 | 272,054 | +0.11(+1.28%) |
Jun 03, 2005 | 9.004 | 9.004 | 8.910 | 8.957 | 212,279 | +0.02(+0.18%) |
Jun 02, 2005 | 8.873 | 8.952 | 8.873 | 8.941 | 583,192 | +0.13(+1.42%) |
Jun 01, 2005 | 8.738 | 8.858 | 8.738 | 8.816 | 323,782 | +0.07(+0.84%) |
May 31, 2005 | 8.790 | 8.790 | 8.732 | 8.743 | 444,099 | -0.12(-1.35%) |
May 27, 2005 | 8.795 | 8.878 | 8.795 | 8.863 | 275,694 | +0.05(+0.53%) |
May 26, 2005 | 8.769 | 8.831 | 8.769 | 8.816 | 232,204 | +0.05(+0.54%) |
May 25, 2005 | 8.769 | 8.795 | 8.743 | 8.769 | 159,209 | -0.06(-0.65%) |
May 24, 2005 | 8.858 | 8.873 | 8.779 | 8.826 | 259,601 | +0.02(+0.18%) |
May 23, 2005 | 8.774 | 8.811 | 8.722 | 8.811 | 638,561 | +0.18(+2.12%) |
May 20, 2005 | 8.602 | 8.659 | 8.602 | 8.628 | 274,928 | -0.08(-0.96%) |
May 19, 2005 | 8.696 | 8.738 | 8.649 | 8.711 | 178,368 | +0.07(+0.85%) |
May 18, 2005 | 8.565 | 8.691 | 8.524 | 8.638 | 738,570 | +0.14(+1.66%) |
May 17, 2005 | 8.456 | 8.508 | 8.414 | 8.497 | 300,217 | +0.04(+0.49%) |
May 16, 2005 | 8.471 | 8.513 | 8.430 | 8.456 | 777,845 | -0.08(-0.92%) |
May 13, 2005 | 8.607 | 8.675 | 8.508 | 8.534 | 241,208 | -0.11(-1.27%) |
May 12, 2005 | 8.743 | 8.743 | 8.633 | 8.644 | 597,753 | -0.09(-1.08%) |
May 11, 2005 | 8.727 | 8.790 | 8.711 | 8.738 | 232,587 | +0.02(+0.18%) |
May 10, 2005 | 8.670 | 8.764 | 8.670 | 8.722 | 191,395 | -0.02(-0.24%) |
May 09, 2005 | 8.664 | 8.764 | 8.664 | 8.743 | 249,255 | +0.04(+0.48%) |
May 06, 2005 | 8.706 | 8.758 | 8.664 | 8.701 | 321,675 | +0.03(+0.30%) |
May 05, 2005 | 8.732 | 8.743 | 8.644 | 8.675 | 497,744 | -0.03(-0.36%) |
May 04, 2005 | 8.628 | 8.738 | 8.597 | 8.706 | 648,715 | +0.02(+0.24%) |
May 03, 2005 | 8.691 | 8.743 | 8.654 | 8.685 | 418,810 | -0.08(-0.95%) |