Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.804 | 9.906 | 9.781 | 9.820 | 212,657 | +0.05(+0.49%) |
Jul 28, 2005 | 9.756 | 9.839 | 9.708 | 9.772 | 504,670 | +0.06(+0.66%) |
Jul 27, 2005 | 9.581 | 9.708 | 9.501 | 9.708 | 474,559 | +0.10(+0.99%) |
Jul 26, 2005 | 9.536 | 9.612 | 9.469 | 9.612 | 203,561 | +0.09(+0.94%) |
Jul 25, 2005 | 9.549 | 9.616 | 9.447 | 9.523 | 290,757 | -0.01(-0.10%) |
Jul 22, 2005 | 9.590 | 9.590 | 9.510 | 9.533 | 438,802 | -0.03(-0.33%) |
Jul 21, 2005 | 9.597 | 9.625 | 9.501 | 9.565 | 252,805 | +0.00(+0.00%) |
Jul 20, 2005 | 9.558 | 9.600 | 9.530 | 9.565 | 546,699 | +0.02(+0.23%) |
Jul 19, 2005 | 9.491 | 9.565 | 9.459 | 9.542 | 282,916 | +0.06(+0.67%) |
Jul 18, 2005 | 9.389 | 9.485 | 9.322 | 9.479 | 291,698 | +0.09(+0.95%) |
Jul 15, 2005 | 9.361 | 9.399 | 9.300 | 9.389 | 437,861 | +0.03(+0.31%) |
Jul 14, 2005 | 9.495 | 9.495 | 9.357 | 9.361 | 514,707 | -0.13(-1.41%) |
Jul 13, 2005 | 9.539 | 9.552 | 9.459 | 9.495 | 492,123 | -0.04(-0.47%) |
Jul 12, 2005 | 9.469 | 9.577 | 9.357 | 9.539 | 483,968 | +0.09(+0.98%) |
Jul 11, 2005 | 9.689 | 9.692 | 9.440 | 9.447 | 398,027 | -0.28(-2.85%) |
Jul 08, 2005 | 9.405 | 9.880 | 9.383 | 9.724 | 410,887 | +0.33(+3.57%) |
Jul 07, 2005 | 9.380 | 9.424 | 9.284 | 9.389 | 216,107 | -0.01(-0.10%) |
Jul 06, 2005 | 9.386 | 9.437 | 9.348 | 9.399 | 376,385 | +0.01(+0.14%) |
Jul 05, 2005 | 9.230 | 9.405 | 9.230 | 9.386 | 204,502 | +0.16(+1.69%) |
Jul 01, 2005 | 9.166 | 9.230 | 9.115 | 9.230 | 118,247 | +0.08(+0.87%) |
Jun 30, 2005 | 9.166 | 9.185 | 9.109 | 9.150 | 214,226 | +0.00(+0.03%) |
Jun 29, 2005 | 9.086 | 9.163 | 9.077 | 9.147 | 274,134 | +0.08(+0.84%) |
Jun 28, 2005 | 9.055 | 9.150 | 9.007 | 9.070 | 296,089 | +0.07(+0.78%) |
Jun 27, 2005 | 9.064 | 9.150 | 8.975 | 9.000 | 183,487 | -0.04(-0.42%) |
Jun 24, 2005 | 9.150 | 9.198 | 8.940 | 9.039 | 1,382,589 | -0.11(-1.22%) |
Jun 23, 2005 | 9.169 | 9.262 | 9.112 | 9.150 | 284,484 | -0.04(-0.42%) |
Jun 22, 2005 | 9.198 | 9.233 | 9.067 | 9.188 | 356,625 | +0.07(+0.73%) |
Jun 21, 2005 | 9.230 | 9.239 | 9.118 | 9.121 | 513,138 | -0.05(-0.56%) |
Jun 20, 2005 | 9.134 | 9.310 | 9.077 | 9.173 | 690,039 | +0.12(+1.30%) |
Jun 17, 2005 | 8.959 | 9.067 | 8.933 | 9.055 | 456,367 | +0.12(+1.32%) |
Jun 16, 2005 | 9.007 | 9.007 | 8.911 | 8.937 | 414,651 | +0.01(+0.11%) |
Jun 15, 2005 | 9.007 | 9.007 | 8.898 | 8.927 | 112,915 | +0.00(+0.00%) |
Jun 14, 2005 | 8.911 | 8.962 | 8.905 | 8.927 | 305,185 | +0.03(+0.36%) |
Jun 13, 2005 | 8.895 | 8.981 | 8.863 | 8.895 | 360,075 | +0.06(+0.72%) |
Jun 10, 2005 | 8.908 | 8.956 | 8.819 | 8.831 | 137,694 | -0.08(-0.86%) |
Jun 09, 2005 | 8.898 | 8.940 | 8.784 | 8.908 | 143,340 | +0.04(+0.47%) |
Jun 08, 2005 | 8.911 | 8.940 | 8.863 | 8.866 | 140,830 | -0.04(-0.50%) |
Jun 07, 2005 | 8.831 | 8.943 | 8.812 | 8.911 | 207,639 | +0.11(+1.27%) |
Jun 06, 2005 | 8.768 | 8.847 | 8.733 | 8.799 | 239,004 | +0.08(+0.95%) |
Jun 03, 2005 | 8.688 | 8.847 | 8.688 | 8.717 | 79,040 | -0.02(-0.22%) |
Jun 02, 2005 | 8.742 | 8.984 | 8.720 | 8.736 | 199,484 | +0.06(+0.66%) |
Jun 01, 2005 | 8.513 | 8.841 | 8.503 | 8.678 | 456,367 | +0.18(+2.14%) |
May 31, 2005 | 8.497 | 8.557 | 8.481 | 8.497 | 290,130 | +0.00(+0.00%) |
May 27, 2005 | 8.493 | 8.497 | 8.465 | 8.497 | 61,476 | +0.00(+0.04%) |
May 26, 2005 | 8.497 | 8.497 | 8.484 | 8.493 | 144,594 | +0.01(+0.08%) |
May 25, 2005 | 8.497 | 8.528 | 8.465 | 8.487 | 621,976 | +0.01(+0.08%) |
May 24, 2005 | 8.490 | 8.522 | 8.455 | 8.481 | 547,640 | +0.00(+0.04%) |
May 23, 2005 | 8.449 | 8.528 | 8.411 | 8.477 | 569,596 | +0.05(+0.61%) |
May 20, 2005 | 8.411 | 8.449 | 8.385 | 8.426 | 498,083 | +0.03(+0.38%) |
May 19, 2005 | 8.417 | 8.442 | 8.388 | 8.395 | 371,053 | -0.00(-0.04%) |
May 18, 2005 | 8.442 | 8.442 | 8.385 | 8.398 | 272,252 | -0.02(-0.19%) |
May 17, 2005 | 8.337 | 8.449 | 8.337 | 8.414 | 267,233 | +0.01(+0.15%) |
May 16, 2005 | 8.401 | 8.481 | 8.401 | 8.401 | 323,064 | +0.05(+0.57%) |
May 13, 2005 | 8.334 | 8.449 | 8.309 | 8.353 | 113,542 | +0.02(+0.27%) |
May 12, 2005 | 8.446 | 8.458 | 8.324 | 8.331 | 214,539 | -0.11(-1.36%) |
May 11, 2005 | 8.487 | 8.500 | 8.433 | 8.446 | 245,905 | -0.04(-0.41%) |
May 10, 2005 | 8.388 | 8.481 | 8.353 | 8.481 | 199,797 | +0.09(+1.10%) |
May 09, 2005 | 8.324 | 8.423 | 8.324 | 8.388 | 209,521 | +0.11(+1.39%) |
May 06, 2005 | 8.280 | 8.289 | 8.210 | 8.273 | 93,469 | +0.01(+0.12%) |
May 05, 2005 | 8.280 | 8.289 | 8.216 | 8.264 | 558,618 | +0.01(+0.08%) |
May 04, 2005 | 8.178 | 8.289 | 8.178 | 8.257 | 195,720 | +0.13(+1.57%) |
May 03, 2005 | 8.098 | 8.226 | 8.015 | 8.130 | 236,181 | +0.00(+0.04%) |