Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.486 | 9.559 | 9.335 | 9.341 | 134,207 | -0.15(-1.53%) |
Jul 28, 2005 | 9.329 | 9.499 | 9.329 | 9.486 | 115,719 | +0.18(+1.95%) |
Jul 27, 2005 | 9.087 | 9.329 | 9.026 | 9.305 | 79,236 | +0.18(+1.99%) |
Jul 26, 2005 | 9.329 | 9.329 | 9.123 | 9.123 | 77,256 | -0.21(-2.21%) |
Jul 25, 2005 | 9.396 | 9.420 | 9.274 | 9.329 | 102,677 | -0.08(-0.90%) |
Jul 22, 2005 | 9.178 | 9.414 | 9.178 | 9.414 | 59,922 | +0.27(+2.91%) |
Jul 21, 2005 | 9.329 | 9.420 | 9.087 | 9.147 | 84,189 | -0.19(-2.08%) |
Jul 20, 2005 | 9.068 | 9.365 | 8.996 | 9.341 | 124,633 | +0.31(+3.49%) |
Jul 19, 2005 | 8.966 | 9.026 | 8.966 | 9.026 | 78,411 | +0.08(+0.95%) |
Jul 18, 2005 | 8.996 | 9.014 | 8.808 | 8.941 | 88,976 | -0.09(-1.01%) |
Jul 15, 2005 | 9.014 | 9.075 | 8.966 | 9.032 | 40,774 | +0.02(+0.27%) |
Jul 14, 2005 | 9.117 | 9.159 | 8.972 | 9.008 | 91,782 | -0.15(-1.65%) |
Jul 13, 2005 | 9.178 | 9.238 | 9.087 | 9.159 | 65,865 | +0.01(+0.13%) |
Jul 12, 2005 | 9.208 | 9.238 | 9.099 | 9.147 | 200,733 | -0.14(-1.50%) |
Jul 11, 2005 | 9.226 | 9.523 | 9.208 | 9.287 | 170,524 | +0.05(+0.59%) |
Jul 08, 2005 | 9.117 | 9.238 | 9.044 | 9.232 | 101,852 | +0.15(+1.60%) |
Jul 07, 2005 | 9.056 | 9.147 | 8.935 | 9.087 | 84,189 | +0.01(+0.07%) |
Jul 06, 2005 | 9.178 | 9.208 | 9.075 | 9.081 | 71,973 | -0.15(-1.58%) |
Jul 05, 2005 | 8.996 | 9.238 | 8.978 | 9.226 | 97,065 | +0.25(+2.77%) |
Jul 01, 2005 | 8.935 | 9.087 | 8.905 | 8.978 | 57,281 | +0.04(+0.47%) |
Jun 30, 2005 | 9.026 | 9.032 | 8.893 | 8.935 | 99,376 | -0.09(-1.01%) |
Jun 29, 2005 | 9.123 | 9.123 | 8.996 | 9.026 | 134,702 | -0.10(-1.06%) |
Jun 28, 2005 | 9.032 | 9.214 | 8.959 | 9.123 | 177,292 | +0.09(+1.01%) |
Jun 27, 2005 | 8.875 | 9.032 | 8.820 | 9.032 | 115,884 | +0.16(+1.77%) |
Jun 24, 2005 | 8.632 | 8.875 | 8.632 | 8.875 | 341,214 | +0.22(+2.52%) |
Jun 23, 2005 | 8.723 | 8.832 | 8.651 | 8.657 | 116,874 | -0.09(-1.04%) |
Jun 22, 2005 | 8.753 | 8.753 | 8.669 | 8.747 | 83,198 | +0.03(+0.35%) |
Jun 21, 2005 | 8.723 | 8.747 | 8.651 | 8.717 | 68,672 | -0.04(-0.42%) |
Jun 20, 2005 | 8.814 | 8.838 | 8.729 | 8.753 | 95,744 | -0.09(-1.03%) |
Jun 17, 2005 | 8.784 | 8.844 | 8.723 | 8.844 | 250,091 | +0.06(+0.69%) |
Jun 16, 2005 | 8.844 | 8.869 | 8.760 | 8.784 | 124,468 | -0.02(-0.28%) |
Jun 15, 2005 | 8.693 | 8.875 | 8.651 | 8.808 | 223,844 | +0.10(+1.18%) |
Jun 14, 2005 | 8.451 | 8.705 | 8.451 | 8.705 | 100,201 | +0.25(+2.94%) |
Jun 13, 2005 | 8.566 | 8.608 | 8.451 | 8.457 | 91,617 | -0.12(-1.34%) |
Jun 10, 2005 | 8.572 | 8.584 | 8.511 | 8.572 | 48,202 | +0.01(+0.14%) |
Jun 09, 2005 | 8.541 | 8.572 | 8.390 | 8.560 | 165,572 | -0.01(-0.14%) |
Jun 08, 2005 | 8.560 | 8.711 | 8.554 | 8.572 | 143,782 | +0.01(+0.07%) |
Jun 07, 2005 | 8.529 | 8.632 | 8.451 | 8.566 | 252,402 | +0.04(+0.50%) |
Jun 06, 2005 | 8.329 | 8.554 | 8.329 | 8.523 | 126,614 | +0.16(+1.88%) |
Jun 03, 2005 | 8.269 | 8.378 | 8.245 | 8.366 | 310,840 | +0.13(+1.54%) |
Jun 02, 2005 | 8.390 | 8.445 | 8.239 | 8.239 | 117,699 | -0.19(-2.30%) |
Jun 01, 2005 | 8.239 | 8.529 | 8.239 | 8.432 | 182,410 | +0.24(+2.88%) |
May 31, 2005 | 8.541 | 8.541 | 8.160 | 8.196 | 847,670 | -0.32(-3.70%) |
May 27, 2005 | 8.523 | 8.529 | 8.469 | 8.511 | 43,580 | +0.01(+0.14%) |
May 26, 2005 | 8.420 | 8.529 | 8.420 | 8.499 | 73,294 | +0.05(+0.57%) |
May 25, 2005 | 8.475 | 8.475 | 8.408 | 8.451 | 103,668 | -0.02(-0.29%) |
May 24, 2005 | 8.523 | 8.548 | 8.475 | 8.475 | 46,386 | -0.07(-0.85%) |
May 23, 2005 | 8.541 | 8.560 | 8.499 | 8.548 | 84,849 | +0.01(+0.07%) |
May 20, 2005 | 8.541 | 8.541 | 8.481 | 8.541 | 179,934 | +0.01(+0.14%) |
May 19, 2005 | 8.451 | 8.535 | 8.451 | 8.529 | 164,086 | +0.08(+0.93%) |
May 18, 2005 | 8.451 | 8.511 | 8.390 | 8.451 | 82,043 | +0.00(+0.00%) |
May 17, 2005 | 8.420 | 8.475 | 8.342 | 8.451 | 46,881 | +0.01(+0.14%) |
May 16, 2005 | 8.390 | 8.451 | 8.360 | 8.438 | 29,053 | +0.05(+0.58%) |
May 13, 2005 | 8.390 | 8.420 | 8.299 | 8.390 | 69,167 | -0.03(-0.36%) |
May 12, 2005 | 8.481 | 8.481 | 8.402 | 8.420 | 44,075 | -0.03(-0.36%) |
May 11, 2005 | 8.469 | 8.523 | 8.420 | 8.451 | 87,490 | -0.10(-1.13%) |
May 10, 2005 | 8.481 | 8.548 | 8.420 | 8.548 | 202,714 | +0.05(+0.57%) |
May 09, 2005 | 8.451 | 8.499 | 8.420 | 8.499 | 99,706 | +0.04(+0.43%) |
May 06, 2005 | 8.517 | 8.523 | 8.463 | 8.463 | 92,938 | -0.05(-0.57%) |
May 05, 2005 | 8.572 | 8.614 | 8.505 | 8.511 | 91,452 | -0.05(-0.57%) |
May 04, 2005 | 8.420 | 8.596 | 8.402 | 8.560 | 61,903 | +0.13(+1.51%) |
May 03, 2005 | 8.432 | 8.469 | 8.390 | 8.432 | 64,710 | +0.01(+0.07%) |