Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.930 | 9.007 | 8.853 | 8.910 | 578,523 | -0.07(-0.77%) |
Jul 28, 2005 | 8.914 | 9.031 | 8.869 | 8.979 | 821,735 | +0.03(+0.36%) |
Jul 27, 2005 | 8.910 | 8.963 | 8.817 | 8.946 | 1,162,231 | -0.00(-0.05%) |
Jul 26, 2005 | 9.193 | 9.200 | 8.898 | 8.950 | 1,477,049 | -0.20(-2.21%) |
Jul 25, 2005 | 9.173 | 9.303 | 9.100 | 9.153 | 640,252 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.193 | 9.100 | 9.189 | 786,673 | +0.00(+0.00%) |
Jul 21, 2005 | 9.323 | 9.327 | 9.133 | 9.189 | 1,068,650 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.116 | 9.384 | 1,182,972 | +0.17(+1.89%) |
Jul 19, 2005 | 8.995 | 9.214 | 8.995 | 9.210 | 961,983 | +0.21(+2.39%) |
Jul 18, 2005 | 8.910 | 9.056 | 8.821 | 8.995 | 1,135,318 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.841 | 8.910 | 1,534,580 | -0.08(-0.90%) |
Jul 14, 2005 | 9.315 | 9.384 | 8.991 | 8.991 | 1,510,629 | -0.22(-2.42%) |
Jul 13, 2005 | 9.679 | 9.679 | 8.918 | 9.214 | 4,715,841 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.821 | 9.473 | 9.821 | 1,763,471 | +0.06(+0.62%) |
Jul 11, 2005 | 9.878 | 10.08 | 9.740 | 9.760 | 2,105,449 | -0.11(-1.15%) |
Jul 08, 2005 | 9.910 | 9.910 | 9.671 | 9.874 | 865,439 | -0.04(-0.37%) |
Jul 07, 2005 | 9.801 | 9.922 | 9.732 | 9.910 | 395,311 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,944 | -0.16(-1.62%) |
Jul 05, 2005 | 9.878 | 10.11 | 9.841 | 10.02 | 719,265 | +0.15(+1.48%) |
Jul 01, 2005 | 9.724 | 9.878 | 9.692 | 9.878 | 469,386 | +0.15(+1.58%) |
Jun 30, 2005 | 9.752 | 9.870 | 9.720 | 9.724 | 742,475 | -0.03(-0.29%) |
Jun 29, 2005 | 9.728 | 9.752 | 9.639 | 9.752 | 560,992 | +0.02(+0.25%) |
Jun 28, 2005 | 9.546 | 9.728 | 9.546 | 9.728 | 736,055 | +0.19(+1.95%) |
Jun 27, 2005 | 9.509 | 9.635 | 9.319 | 9.542 | 799,019 | +0.05(+0.55%) |
Jun 24, 2005 | 9.773 | 9.773 | 9.477 | 9.489 | 1,328,899 | -0.28(-2.90%) |
Jun 23, 2005 | 9.902 | 9.963 | 9.756 | 9.773 | 860,994 | -0.15(-1.51%) |
Jun 22, 2005 | 10.12 | 10.13 | 9.890 | 9.922 | 1,159,762 | -0.11(-1.13%) |
Jun 21, 2005 | 9.882 | 10.07 | 9.882 | 10.04 | 237,532 | +0.10(+1.02%) |
Jun 20, 2005 | 10.13 | 10.13 | 9.882 | 9.935 | 754,080 | -0.19(-1.92%) |
Jun 17, 2005 | 10.41 | 10.41 | 10.03 | 10.13 | 938,032 | -0.10(-0.95%) |
Jun 16, 2005 | 9.886 | 10.25 | 9.874 | 10.23 | 587,165 | +0.30(+3.02%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.748 | 9.926 | 930,871 | -0.02(-0.16%) |
Jun 14, 2005 | 10.04 | 10.08 | 9.898 | 9.943 | 729,635 | -0.10(-0.97%) |
Jun 13, 2005 | 10.15 | 10.18 | 9.910 | 10.04 | 751,117 | -0.11(-1.08%) |
Jun 10, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 1,699,767 | +0.05(+0.48%) |
Jun 09, 2005 | 9.914 | 10.11 | 9.750 | 10.10 | 1,240,504 | +0.12(+1.18%) |
Jun 08, 2005 | 9.781 | 9.991 | 9.708 | 9.983 | 2,100,511 | +0.26(+2.62%) |
Jun 07, 2005 | 9.627 | 9.760 | 9.598 | 9.728 | 1,071,860 | +0.14(+1.44%) |
Jun 06, 2005 | 9.477 | 9.598 | 9.339 | 9.590 | 595,560 | +0.15(+1.59%) |
Jun 03, 2005 | 9.359 | 9.461 | 9.307 | 9.440 | 764,697 | +0.02(+0.26%) |
Jun 02, 2005 | 9.436 | 9.457 | 9.343 | 9.416 | 1,338,282 | -0.02(-0.26%) |
Jun 01, 2005 | 9.307 | 9.509 | 9.295 | 9.440 | 848,155 | +0.13(+1.44%) |
May 31, 2005 | 9.218 | 9.335 | 9.153 | 9.307 | 1,300,504 | +0.07(+0.79%) |
May 27, 2005 | 9.100 | 9.303 | 9.096 | 9.234 | 740,993 | +0.13(+1.47%) |
May 26, 2005 | 8.930 | 9.100 | 8.910 | 9.100 | 778,525 | +0.27(+3.03%) |
May 25, 2005 | 8.914 | 8.934 | 8.797 | 8.833 | 539,757 | -0.12(-1.31%) |
May 24, 2005 | 8.910 | 8.963 | 8.865 | 8.950 | 607,659 | -0.01(-0.14%) |
May 23, 2005 | 9.052 | 9.088 | 8.959 | 8.963 | 642,968 | -0.11(-1.25%) |
May 20, 2005 | 9.112 | 9.112 | 8.926 | 9.076 | 443,460 | -0.04(-0.44%) |
May 19, 2005 | 9.044 | 9.157 | 8.991 | 9.116 | 646,425 | +0.03(+0.36%) |
May 18, 2005 | 8.853 | 9.084 | 8.837 | 9.084 | 1,110,873 | +0.29(+3.27%) |
May 17, 2005 | 8.485 | 8.797 | 8.464 | 8.797 | 1,502,234 | +0.27(+3.18%) |
May 16, 2005 | 8.335 | 8.545 | 8.311 | 8.525 | 481,979 | +0.14(+1.69%) |
May 13, 2005 | 8.359 | 8.468 | 8.290 | 8.383 | 643,462 | -0.03(-0.34%) |
May 12, 2005 | 8.392 | 8.606 | 8.392 | 8.412 | 631,116 | +0.01(+0.14%) |
May 11, 2005 | 8.400 | 8.497 | 8.306 | 8.400 | 547,165 | -0.04(-0.53%) |
May 10, 2005 | 8.606 | 8.606 | 8.392 | 8.444 | 593,832 | -0.26(-3.02%) |
May 09, 2005 | 8.586 | 8.707 | 8.464 | 8.707 | 546,177 | +0.08(+0.93%) |
May 06, 2005 | 8.687 | 8.695 | 8.570 | 8.627 | 484,201 | -0.03(-0.37%) |
May 05, 2005 | 8.626 | 8.780 | 8.626 | 8.659 | 773,092 | +0.04(+0.47%) |
May 04, 2005 | 8.505 | 8.647 | 8.505 | 8.618 | 511,609 | +0.11(+1.29%) |
May 03, 2005 | 8.493 | 8.626 | 8.428 | 8.509 | 763,956 | +0.02(+0.19%) |