Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.10 | 10.20 | 10.08 | 10.12 | 206,428 | +0.05(+0.49%) |
Jul 28, 2005 | 10.05 | 10.14 | 10.00 | 10.07 | 489,887 | +0.07(+0.66%) |
Jul 27, 2005 | 9.870 | 10.00 | 9.788 | 10.00 | 460,658 | +0.10(+1.00%) |
Jul 26, 2005 | 9.824 | 9.903 | 9.755 | 9.903 | 197,599 | +0.09(+0.94%) |
Jul 25, 2005 | 9.837 | 9.906 | 9.732 | 9.811 | 282,241 | -0.01(-0.10%) |
Jul 22, 2005 | 9.880 | 9.880 | 9.797 | 9.820 | 425,949 | -0.03(-0.33%) |
Jul 21, 2005 | 9.886 | 9.916 | 9.788 | 9.853 | 245,400 | +0.00(+0.00%) |
Jul 20, 2005 | 9.847 | 9.889 | 9.817 | 9.853 | 530,686 | +0.02(+0.23%) |
Jul 19, 2005 | 9.778 | 9.853 | 9.745 | 9.830 | 274,629 | +0.07(+0.67%) |
Jul 18, 2005 | 9.673 | 9.771 | 9.604 | 9.765 | 283,154 | +0.09(+0.95%) |
Jul 15, 2005 | 9.643 | 9.682 | 9.581 | 9.673 | 425,036 | +0.03(+0.31%) |
Jul 14, 2005 | 9.781 | 9.781 | 9.640 | 9.643 | 499,630 | -0.14(-1.41%) |
Jul 13, 2005 | 9.827 | 9.840 | 9.745 | 9.781 | 477,708 | -0.05(-0.47%) |
Jul 12, 2005 | 9.755 | 9.866 | 9.640 | 9.827 | 469,792 | +0.10(+0.98%) |
Jul 11, 2005 | 9.981 | 9.985 | 9.725 | 9.732 | 386,368 | -0.29(-2.85%) |
Jul 08, 2005 | 9.689 | 10.18 | 9.666 | 10.02 | 398,851 | +0.34(+3.57%) |
Jul 07, 2005 | 9.663 | 9.709 | 9.564 | 9.673 | 209,777 | -0.01(-0.10%) |
Jul 06, 2005 | 9.669 | 9.722 | 9.630 | 9.682 | 365,360 | +0.01(+0.14%) |
Jul 05, 2005 | 9.508 | 9.689 | 9.508 | 9.669 | 198,512 | +0.16(+1.69%) |
Jul 01, 2005 | 9.443 | 9.508 | 9.390 | 9.508 | 114,784 | +0.08(+0.87%) |
Jun 30, 2005 | 9.443 | 9.462 | 9.384 | 9.426 | 207,951 | +0.00(+0.03%) |
Jun 29, 2005 | 9.361 | 9.439 | 9.351 | 9.423 | 266,104 | +0.08(+0.84%) |
Jun 28, 2005 | 9.328 | 9.426 | 9.279 | 9.344 | 287,416 | +0.07(+0.78%) |
Jun 27, 2005 | 9.338 | 9.426 | 9.246 | 9.272 | 178,113 | -0.04(-0.42%) |
Jun 24, 2005 | 9.426 | 9.476 | 9.210 | 9.311 | 1,342,090 | -0.11(-1.22%) |
Jun 23, 2005 | 9.446 | 9.541 | 9.387 | 9.426 | 276,151 | -0.04(-0.42%) |
Jun 22, 2005 | 9.476 | 9.512 | 9.341 | 9.466 | 346,179 | +0.07(+0.73%) |
Jun 21, 2005 | 9.508 | 9.518 | 9.393 | 9.397 | 498,108 | -0.05(-0.56%) |
Jun 20, 2005 | 9.410 | 9.591 | 9.351 | 9.449 | 669,827 | +0.12(+1.30%) |
Jun 17, 2005 | 9.229 | 9.341 | 9.203 | 9.328 | 442,999 | +0.12(+1.32%) |
Jun 16, 2005 | 9.279 | 9.279 | 9.180 | 9.206 | 402,505 | +0.01(+0.11%) |
Jun 15, 2005 | 9.279 | 9.279 | 9.167 | 9.196 | 109,608 | +0.00(+0.00%) |
Jun 14, 2005 | 9.180 | 9.233 | 9.173 | 9.196 | 296,246 | +0.03(+0.36%) |
Jun 13, 2005 | 9.164 | 9.252 | 9.131 | 9.164 | 349,528 | +0.07(+0.72%) |
Jun 10, 2005 | 9.177 | 9.226 | 9.085 | 9.098 | 133,661 | -0.08(-0.86%) |
Jun 09, 2005 | 9.167 | 9.210 | 9.049 | 9.177 | 139,141 | +0.04(+0.47%) |
Jun 08, 2005 | 9.180 | 9.210 | 9.131 | 9.134 | 136,705 | -0.05(-0.50%) |
Jun 07, 2005 | 9.098 | 9.213 | 9.078 | 9.180 | 201,557 | +0.11(+1.27%) |
Jun 06, 2005 | 9.032 | 9.114 | 8.996 | 9.065 | 232,003 | +0.09(+0.95%) |
Jun 03, 2005 | 8.950 | 9.114 | 8.950 | 8.980 | 76,725 | -0.02(-0.22%) |
Jun 02, 2005 | 9.006 | 9.256 | 8.983 | 8.999 | 193,641 | +0.06(+0.66%) |
Jun 01, 2005 | 8.769 | 9.108 | 8.760 | 8.940 | 442,999 | +0.19(+2.14%) |
May 31, 2005 | 8.753 | 8.815 | 8.737 | 8.753 | 281,632 | +0.00(+0.00%) |
May 27, 2005 | 8.750 | 8.753 | 8.720 | 8.753 | 59,675 | +0.00(+0.04%) |
May 26, 2005 | 8.753 | 8.753 | 8.740 | 8.750 | 140,359 | +0.01(+0.08%) |
May 25, 2005 | 8.753 | 8.786 | 8.720 | 8.743 | 603,758 | +0.01(+0.08%) |
May 24, 2005 | 8.746 | 8.779 | 8.710 | 8.737 | 531,599 | +0.00(+0.04%) |
May 23, 2005 | 8.704 | 8.786 | 8.664 | 8.733 | 552,912 | +0.05(+0.61%) |
May 20, 2005 | 8.664 | 8.704 | 8.638 | 8.681 | 483,493 | +0.03(+0.38%) |
May 19, 2005 | 8.671 | 8.697 | 8.641 | 8.648 | 360,184 | -0.00(-0.04%) |
May 18, 2005 | 8.697 | 8.697 | 8.638 | 8.651 | 264,277 | -0.02(-0.19%) |
May 17, 2005 | 8.589 | 8.704 | 8.589 | 8.668 | 259,405 | +0.01(+0.15%) |
May 16, 2005 | 8.654 | 8.737 | 8.654 | 8.654 | 313,601 | +0.05(+0.57%) |
May 13, 2005 | 8.585 | 8.704 | 8.559 | 8.605 | 110,217 | +0.02(+0.27%) |
May 12, 2005 | 8.700 | 8.714 | 8.576 | 8.582 | 208,255 | -0.12(-1.36%) |
May 11, 2005 | 8.743 | 8.756 | 8.687 | 8.700 | 238,702 | -0.04(-0.41%) |
May 10, 2005 | 8.641 | 8.737 | 8.605 | 8.737 | 193,945 | +0.10(+1.10%) |
May 09, 2005 | 8.576 | 8.677 | 8.576 | 8.641 | 203,384 | +0.12(+1.39%) |
May 06, 2005 | 8.530 | 8.540 | 8.457 | 8.523 | 90,731 | +0.01(+0.12%) |
May 05, 2005 | 8.530 | 8.540 | 8.464 | 8.513 | 542,255 | +0.01(+0.08%) |
May 04, 2005 | 8.425 | 8.540 | 8.425 | 8.507 | 189,987 | +0.13(+1.57%) |
May 03, 2005 | 8.342 | 8.474 | 8.257 | 8.375 | 229,263 | +0.00(+0.04%) |