Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.926 | 9.517 | 8.926 | 9.438 | 840,564 | +0.52(+5.86%) |
Jul 28, 2005 | 9.162 | 9.162 | 8.827 | 8.916 | 637,851 | -0.08(-0.88%) |
Jul 27, 2005 | 9.359 | 9.359 | 8.808 | 8.995 | 643,810 | -0.36(-3.89%) |
Jul 26, 2005 | 9.625 | 9.645 | 9.310 | 9.359 | 395,627 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.783 | 9.606 | 9.625 | 254,507 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,810 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.793 | 10.03 | 777,100 | -0.46(-4.41%) |
Jul 20, 2005 | 9.359 | 10.57 | 9.064 | 10.49 | 1,059,252 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.438 | 9.015 | 9.379 | 369,302 | +0.38(+4.27%) |
Jul 18, 2005 | 9.389 | 9.556 | 8.956 | 8.995 | 209,725 | -0.41(-4.40%) |
Jul 15, 2005 | 9.162 | 9.488 | 9.034 | 9.409 | 637,768 | +0.18(+1.92%) |
Jul 14, 2005 | 9.704 | 9.763 | 8.965 | 9.231 | 526,290 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.192 | 8.561 | 8.975 | 539,717 | +0.36(+4.23%) |
Jul 12, 2005 | 8.049 | 8.719 | 7.970 | 8.611 | 942,170 | +0.56(+6.98%) |
Jul 11, 2005 | 7.921 | 8.167 | 7.783 | 8.049 | 434,147 | +0.09(+1.11%) |
Jul 08, 2005 | 7.645 | 8.010 | 7.645 | 7.960 | 442,318 | +0.32(+4.12%) |
Jul 07, 2005 | 7.635 | 7.793 | 7.625 | 7.645 | 229,780 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.862 | 352,941 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.783 | 7.921 | 435,340 | -0.02(-0.31%) |
Jul 01, 2005 | 7.773 | 7.960 | 7.734 | 7.946 | 707,364 | +0.20(+2.61%) |
Jun 30, 2005 | 7.832 | 7.941 | 7.734 | 7.744 | 852,994 | -0.05(-0.63%) |
Jun 29, 2005 | 7.842 | 7.970 | 7.734 | 7.793 | 406,139 | -0.05(-0.63%) |
Jun 28, 2005 | 7.734 | 7.872 | 7.685 | 7.842 | 151,493 | +0.08(+1.02%) |
Jun 27, 2005 | 8.118 | 8.197 | 7.704 | 7.763 | 405,759 | -0.37(-4.60%) |
Jun 24, 2005 | 8.364 | 8.384 | 8.108 | 8.138 | 167,760 | -0.23(-2.71%) |
Jun 23, 2005 | 8.256 | 8.561 | 8.236 | 8.364 | 258,957 | +0.08(+0.95%) |
Jun 22, 2005 | 8.374 | 8.453 | 8.197 | 8.286 | 175,603 | -0.06(-0.71%) |
Jun 21, 2005 | 8.345 | 8.552 | 8.276 | 8.345 | 180,918 | -0.13(-1.51%) |
Jun 20, 2005 | 8.699 | 8.739 | 8.335 | 8.473 | 297,517 | -0.25(-2.82%) |
Jun 17, 2005 | 8.818 | 8.916 | 8.611 | 8.719 | 387,435 | -0.03(-0.34%) |
Jun 16, 2005 | 8.335 | 8.837 | 8.335 | 8.749 | 245,496 | +0.33(+3.98%) |
Jun 15, 2005 | 8.433 | 8.433 | 8.276 | 8.414 | 255,185 | +0.10(+1.18%) |
Jun 14, 2005 | 8.690 | 8.758 | 8.187 | 8.315 | 444,616 | -0.42(-4.85%) |
Jun 13, 2005 | 9.182 | 9.202 | 8.699 | 8.739 | 237,425 | -0.44(-4.83%) |
Jun 10, 2005 | 9.172 | 9.202 | 9.044 | 9.182 | 127,785 | +0.05(+0.54%) |
Jun 09, 2005 | 9.015 | 9.212 | 8.956 | 9.133 | 286,908 | -0.05(-0.54%) |
Jun 08, 2005 | 9.350 | 9.350 | 9.093 | 9.182 | 222,840 | -0.09(-0.96%) |
Jun 07, 2005 | 9.389 | 9.389 | 9.172 | 9.271 | 245,540 | +0.12(+1.29%) |
Jun 06, 2005 | 9.093 | 9.231 | 8.926 | 9.153 | 300,733 | +0.05(+0.54%) |
Jun 03, 2005 | 9.290 | 9.478 | 9.084 | 9.103 | 268,128 | -0.34(-3.65%) |
Jun 02, 2005 | 9.389 | 9.547 | 9.379 | 9.448 | 267,776 | -0.06(-0.62%) |
Jun 01, 2005 | 9.596 | 9.606 | 9.330 | 9.507 | 372,094 | +0.11(+1.15%) |
May 31, 2005 | 9.379 | 9.547 | 9.359 | 9.399 | 191,530 | -0.07(-0.73%) |
May 27, 2005 | 9.556 | 9.556 | 9.397 | 9.468 | 175,038 | -0.07(-0.72%) |
May 26, 2005 | 9.064 | 9.556 | 9.054 | 9.537 | 444,736 | +0.18(+1.89%) |
May 25, 2005 | 9.359 | 9.448 | 9.143 | 9.359 | 307,008 | -0.15(-1.55%) |
May 24, 2005 | 9.625 | 9.625 | 9.419 | 9.507 | 354,849 | -0.19(-1.93%) |
May 23, 2005 | 9.773 | 9.852 | 9.635 | 9.694 | 235,757 | -0.09(-0.91%) |
May 20, 2005 | 9.951 | 9.951 | 9.625 | 9.783 | 345,044 | +0.01(+0.10%) |
May 19, 2005 | 10.34 | 10.43 | 9.744 | 9.773 | 764,682 | -0.57(-5.52%) |
May 18, 2005 | 10.56 | 10.77 | 10.34 | 10.34 | 726,751 | -0.30(-2.78%) |
May 17, 2005 | 10.47 | 10.74 | 10.32 | 10.64 | 209,055 | +0.06(+0.56%) |
May 16, 2005 | 10.55 | 10.64 | 10.26 | 10.58 | 243,177 | +0.24(+2.29%) |
May 13, 2005 | 10.10 | 10.58 | 10.10 | 10.34 | 240,655 | +0.27(+2.64%) |
May 12, 2005 | 10.21 | 10.36 | 10.08 | 10.08 | 454,309 | -0.23(-2.20%) |
May 11, 2005 | 10.49 | 10.63 | 10.08 | 10.31 | 399,648 | -0.14(-1.32%) |
May 10, 2005 | 10.98 | 10.98 | 9.911 | 10.44 | 558,134 | -0.49(-4.50%) |
May 09, 2005 | 10.83 | 11.08 | 10.78 | 10.94 | 372,582 | +0.15(+1.37%) |
May 06, 2005 | 10.82 | 10.87 | 10.52 | 10.79 | 691,029 | +0.08(+0.74%) |
May 05, 2005 | 10.79 | 10.84 | 10.49 | 10.71 | 339,251 | -0.03(-0.27%) |
May 04, 2005 | 10.73 | 10.75 | 10.52 | 10.74 | 358,246 | +0.09(+0.83%) |
May 03, 2005 | 10.69 | 10.85 | 10.52 | 10.65 | 353,474 | -0.03(-0.28%) |