Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.332 | 9.342 | 9.298 | 9.298 | 172,158 | -0.01(-0.15%) |
Jul 28, 2005 | 9.320 | 9.378 | 9.296 | 9.313 | 224,681 | -0.01(-0.15%) |
Jul 27, 2005 | 9.344 | 9.370 | 9.286 | 9.327 | 278,871 | -0.00(-0.03%) |
Jul 26, 2005 | 9.260 | 9.378 | 9.260 | 9.330 | 177,577 | +0.06(+0.59%) |
Jul 25, 2005 | 9.464 | 9.483 | 9.274 | 9.274 | 87,121 | -0.17(-1.78%) |
Jul 22, 2005 | 9.452 | 9.459 | 9.411 | 9.442 | 75,449 | -0.03(-0.30%) |
Jul 21, 2005 | 9.476 | 9.485 | 9.464 | 9.471 | 169,240 | +0.01(+0.15%) |
Jul 20, 2005 | 9.476 | 9.483 | 9.433 | 9.457 | 89,205 | +0.00(+0.00%) |
Jul 19, 2005 | 9.454 | 9.493 | 9.416 | 9.457 | 99,209 | +0.03(+0.28%) |
Jul 18, 2005 | 9.716 | 9.716 | 9.416 | 9.430 | 183,830 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.713 | 9.716 | 253,860 | -0.32(-3.23%) |
Jul 14, 2005 | 9.668 | 10.04 | 9.634 | 10.04 | 224,264 | +0.39(+4.03%) |
Jul 13, 2005 | 9.668 | 9.704 | 9.601 | 9.651 | 45,436 | +0.03(+0.30%) |
Jul 12, 2005 | 9.560 | 9.639 | 9.524 | 9.622 | 110,881 | +0.06(+0.65%) |
Jul 11, 2005 | 9.392 | 9.577 | 9.392 | 9.560 | 576,084 | +0.18(+1.89%) |
Jul 08, 2005 | 9.596 | 9.608 | 9.378 | 9.382 | 406,010 | -0.22(-2.25%) |
Jul 07, 2005 | 9.608 | 9.740 | 9.591 | 9.598 | 135,475 | -0.01(-0.12%) |
Jul 06, 2005 | 9.596 | 9.620 | 9.562 | 9.610 | 417,681 | +0.01(+0.15%) |
Jul 05, 2005 | 9.497 | 9.689 | 9.485 | 9.596 | 330,143 | +0.16(+1.68%) |
Jul 01, 2005 | 9.250 | 9.437 | 9.243 | 9.437 | 226,765 | +0.19(+2.05%) |
Jun 30, 2005 | 9.166 | 9.296 | 9.068 | 9.248 | 279,288 | +0.08(+0.89%) |
Jun 29, 2005 | 8.864 | 9.176 | 8.840 | 9.166 | 525,228 | +0.29(+3.30%) |
Jun 28, 2005 | 8.576 | 8.876 | 8.576 | 8.874 | 663,205 | +0.26(+3.04%) |
Jun 27, 2005 | 8.684 | 8.696 | 8.588 | 8.612 | 225,098 | -0.06(-0.69%) |
Jun 24, 2005 | 8.732 | 8.735 | 8.658 | 8.672 | 345,984 | +0.01(+0.14%) |
Jun 23, 2005 | 8.720 | 8.735 | 8.655 | 8.660 | 112,965 | -0.06(-0.69%) |
Jun 22, 2005 | 8.756 | 8.768 | 8.711 | 8.720 | 93,374 | -0.04(-0.41%) |
Jun 21, 2005 | 8.792 | 8.804 | 8.751 | 8.756 | 36,265 | -0.04(-0.41%) |
Jun 20, 2005 | 8.787 | 8.804 | 8.744 | 8.792 | 842,033 | +0.01(+0.14%) |
Jun 17, 2005 | 8.821 | 8.840 | 8.780 | 8.780 | 81,285 | -0.03(-0.30%) |
Jun 16, 2005 | 8.864 | 8.864 | 8.802 | 8.807 | 126,721 | -0.06(-0.65%) |
Jun 15, 2005 | 8.821 | 8.864 | 8.814 | 8.864 | 136,726 | +0.05(+0.52%) |
Jun 14, 2005 | 8.871 | 8.871 | 8.809 | 8.819 | 103,378 | -0.05(-0.59%) |
Jun 13, 2005 | 8.881 | 8.900 | 8.843 | 8.871 | 62,527 | +0.01(+0.08%) |
Jun 10, 2005 | 8.874 | 8.874 | 8.847 | 8.864 | 68,779 | -0.01(-0.08%) |
Jun 09, 2005 | 8.840 | 8.871 | 8.828 | 8.871 | 200,920 | +0.04(+0.49%) |
Jun 08, 2005 | 8.859 | 8.915 | 8.804 | 8.828 | 181,328 | -0.03(-0.35%) |
Jun 07, 2005 | 8.852 | 8.888 | 8.852 | 8.859 | 691,968 | +0.01(+0.11%) |
Jun 06, 2005 | 8.967 | 9.054 | 8.816 | 8.850 | 102,544 | -0.12(-1.31%) |
Jun 03, 2005 | 8.852 | 8.967 | 8.790 | 8.967 | 98,793 | +0.12(+1.36%) |
Jun 02, 2005 | 8.792 | 8.847 | 8.768 | 8.847 | 64,611 | +0.07(+0.82%) |
Jun 01, 2005 | 8.912 | 8.924 | 8.773 | 8.775 | 147,564 | -0.15(-1.67%) |
May 31, 2005 | 8.876 | 8.974 | 8.804 | 8.924 | 244,689 | +0.03(+0.30%) |
May 27, 2005 | 8.516 | 8.938 | 8.502 | 8.898 | 194,668 | +0.37(+4.39%) |
May 26, 2005 | 8.516 | 8.545 | 8.468 | 8.523 | 235,936 | -0.01(-0.17%) |
May 25, 2005 | 8.588 | 8.629 | 8.492 | 8.538 | 225,098 | -0.06(-0.64%) |
May 24, 2005 | 8.521 | 8.593 | 8.516 | 8.593 | 115,050 | +0.04(+0.51%) |
May 23, 2005 | 8.298 | 8.634 | 8.298 | 8.550 | 165,488 | +0.27(+3.30%) |
May 20, 2005 | 8.260 | 8.327 | 8.233 | 8.276 | 57,941 | +0.00(+0.03%) |
May 19, 2005 | 8.180 | 8.276 | 8.168 | 8.274 | 164,655 | +0.11(+1.29%) |
May 18, 2005 | 8.180 | 8.192 | 8.132 | 8.168 | 333,895 | +0.00(+0.00%) |
May 17, 2005 | 8.204 | 8.228 | 8.164 | 8.168 | 193,000 | -0.03(-0.41%) |
May 16, 2005 | 8.156 | 8.216 | 8.154 | 8.202 | 202,588 | +0.05(+0.56%) |
May 13, 2005 | 8.228 | 8.240 | 8.156 | 8.156 | 54,607 | -0.05(-0.58%) |
May 12, 2005 | 8.329 | 8.365 | 8.154 | 8.204 | 207,173 | -0.13(-1.58%) |
May 11, 2005 | 8.252 | 8.336 | 8.192 | 8.336 | 211,342 | +0.11(+1.31%) |
May 10, 2005 | 8.204 | 8.257 | 8.154 | 8.228 | 273,035 | +0.02(+0.29%) |
May 09, 2005 | 8.183 | 8.274 | 8.161 | 8.204 | 255,111 | +0.05(+0.56%) |
May 06, 2005 | 8.252 | 8.262 | 8.113 | 8.159 | 123,387 | -0.12(-1.42%) |
May 05, 2005 | 8.298 | 8.320 | 8.240 | 8.276 | 171,741 | -0.01(-0.12%) |
May 04, 2005 | 8.317 | 8.348 | 8.228 | 8.286 | 549,822 | -0.03(-0.35%) |
May 03, 2005 | 8.389 | 8.389 | 8.156 | 8.315 | 722,814 | +0.09(+1.14%) |