Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.801 | 10.18 | 9.309 | 10.08 | 133,757 | +0.32(+3.30%) |
Jul 28, 2005 | 9.867 | 9.877 | 9.716 | 9.754 | 60,591 | -0.09(-0.87%) |
Jul 27, 2005 | 10.03 | 10.04 | 9.754 | 9.839 | 65,039 | -0.16(-1.61%) |
Jul 26, 2005 | 9.811 | 10.26 | 9.716 | 10.00 | 64,581 | +0.28(+2.92%) |
Jul 25, 2005 | 10.30 | 10.34 | 9.716 | 9.716 | 104,368 | -0.68(-6.56%) |
Jul 22, 2005 | 10.18 | 10.40 | 9.962 | 10.40 | 117,794 | +0.22(+2.14%) |
Jul 21, 2005 | 10.36 | 10.52 | 10.05 | 10.18 | 88,547 | -0.25(-2.36%) |
Jul 20, 2005 | 10.09 | 10.50 | 10.09 | 10.43 | 73,739 | +0.25(+2.42%) |
Jul 19, 2005 | 9.943 | 10.25 | 9.896 | 10.18 | 71,269 | +0.24(+2.38%) |
Jul 18, 2005 | 9.991 | 10.29 | 9.943 | 9.943 | 83,865 | -0.32(-3.14%) |
Jul 15, 2005 | 9.991 | 10.36 | 9.972 | 10.27 | 88,917 | +0.14(+1.40%) |
Jul 14, 2005 | 10.42 | 10.45 | 9.763 | 10.12 | 65,402 | -0.21(-2.02%) |
Jul 13, 2005 | 10.48 | 10.48 | 10.22 | 10.33 | 43,042 | -0.15(-1.45%) |
Jul 12, 2005 | 10.45 | 10.56 | 9.905 | 10.48 | 114,981 | -0.08(-0.72%) |
Jul 11, 2005 | 10.42 | 10.56 | 10.21 | 10.56 | 156,318 | +0.08(+0.72%) |
Jul 08, 2005 | 9.943 | 10.50 | 9.896 | 10.48 | 99,923 | +0.41(+4.04%) |
Jul 07, 2005 | 9.744 | 10.26 | 9.707 | 10.08 | 183,643 | +0.26(+2.60%) |
Jul 06, 2005 | 9.564 | 9.896 | 9.422 | 9.820 | 390,901 | +0.26(+2.67%) |
Jul 05, 2005 | 9.205 | 9.564 | 9.110 | 9.564 | 297,051 | +0.35(+3.80%) |
Jul 01, 2005 | 9.337 | 9.347 | 9.176 | 9.214 | 37,910 | -0.10(-1.12%) |
Jun 30, 2005 | 9.337 | 9.366 | 9.233 | 9.318 | 63,352 | +0.08(+0.82%) |
Jun 29, 2005 | 8.873 | 9.422 | 8.769 | 9.242 | 207,589 | +0.29(+3.28%) |
Jun 28, 2005 | 8.854 | 8.996 | 8.570 | 8.949 | 161,394 | +0.10(+1.18%) |
Jun 27, 2005 | 8.750 | 8.854 | 8.712 | 8.845 | 41,759 | +0.00(+0.00%) |
Jun 24, 2005 | 8.589 | 8.892 | 8.504 | 8.845 | 175,016 | +0.21(+2.41%) |
Jun 23, 2005 | 8.930 | 8.996 | 8.617 | 8.636 | 63,661 | -0.36(-4.00%) |
Jun 22, 2005 | 8.958 | 9.044 | 8.797 | 8.996 | 48,870 | +0.13(+1.50%) |
Jun 21, 2005 | 8.883 | 9.063 | 8.693 | 8.864 | 44,838 | -0.04(-0.43%) |
Jun 20, 2005 | 8.778 | 9.129 | 8.655 | 8.902 | 104,812 | +0.13(+1.51%) |
Jun 17, 2005 | 8.958 | 8.996 | 8.551 | 8.769 | 148,358 | -0.16(-1.80%) |
Jun 16, 2005 | 8.977 | 8.987 | 8.627 | 8.930 | 140,313 | +0.24(+2.72%) |
Jun 15, 2005 | 8.741 | 8.741 | 8.523 | 8.693 | 79,481 | -0.02(-0.22%) |
Jun 14, 2005 | 8.532 | 8.760 | 8.485 | 8.712 | 58,613 | +0.11(+1.32%) |
Jun 13, 2005 | 8.513 | 8.716 | 8.513 | 8.599 | 44,749 | +0.04(+0.44%) |
Jun 10, 2005 | 8.845 | 8.902 | 8.504 | 8.561 | 66,620 | -0.26(-2.90%) |
Jun 09, 2005 | 8.551 | 8.821 | 8.390 | 8.816 | 43,731 | +0.26(+2.99%) |
Jun 08, 2005 | 8.826 | 8.845 | 8.475 | 8.561 | 81,454 | -0.20(-2.27%) |
Jun 07, 2005 | 8.731 | 9.006 | 8.674 | 8.760 | 150,441 | +0.09(+0.98%) |
Jun 06, 2005 | 8.911 | 8.949 | 8.669 | 8.674 | 47,282 | -0.01(-0.11%) |
Jun 03, 2005 | 9.053 | 9.063 | 8.617 | 8.684 | 130,074 | -0.64(-6.90%) |
Jun 02, 2005 | 9.347 | 9.517 | 9.233 | 9.328 | 47,885 | -0.21(-2.18%) |
Jun 01, 2005 | 9.347 | 9.536 | 9.034 | 9.536 | 61,529 | +0.10(+1.10%) |
May 31, 2005 | 9.375 | 9.517 | 9.375 | 9.432 | 68,531 | +0.02(+0.20%) |
May 27, 2005 | 9.205 | 9.479 | 9.091 | 9.413 | 66,715 | +0.31(+3.43%) |
May 26, 2005 | 9.186 | 9.470 | 8.996 | 9.100 | 181,624 | +0.10(+1.16%) |
May 25, 2005 | 8.665 | 9.119 | 8.636 | 8.996 | 94,450 | +0.38(+4.40%) |
May 24, 2005 | 8.646 | 8.977 | 8.504 | 8.617 | 81,205 | -0.13(-1.52%) |
May 23, 2005 | 8.523 | 8.807 | 8.390 | 8.750 | 93,939 | +0.18(+2.10%) |
May 20, 2005 | 8.987 | 8.987 | 8.570 | 8.570 | 128,802 | -0.37(-4.13%) |
May 19, 2005 | 8.854 | 8.996 | 8.826 | 8.939 | 78,289 | +0.08(+0.85%) |
May 18, 2005 | 8.523 | 8.902 | 8.400 | 8.864 | 167,058 | +0.35(+4.12%) |
May 17, 2005 | 8.438 | 8.523 | 8.210 | 8.513 | 52,633 | -0.01(-0.11%) |
May 16, 2005 | 8.163 | 8.523 | 8.135 | 8.523 | 42,098 | +0.36(+4.41%) |
May 13, 2005 | 8.485 | 8.485 | 8.106 | 8.163 | 72,276 | -0.33(-3.90%) |
May 12, 2005 | 8.684 | 8.769 | 8.333 | 8.494 | 73,419 | -0.24(-2.71%) |
May 11, 2005 | 8.996 | 8.996 | 8.352 | 8.731 | 64,101 | -0.25(-2.74%) |
May 10, 2005 | 8.807 | 9.063 | 8.807 | 8.977 | 159,982 | -0.11(-1.25%) |
May 09, 2005 | 8.220 | 9.100 | 8.210 | 9.091 | 168,244 | +0.63(+7.50%) |
May 06, 2005 | 8.324 | 8.570 | 8.267 | 8.456 | 97,908 | +0.17(+2.06%) |
May 05, 2005 | 7.983 | 8.286 | 7.756 | 8.286 | 71,822 | +0.23(+2.82%) |
May 04, 2005 | 7.689 | 8.116 | 7.670 | 8.059 | 121,478 | +0.40(+5.19%) |
May 03, 2005 | 7.633 | 7.845 | 7.557 | 7.661 | 77,494 | -0.03(-0.37%) |