Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.931 | 9.008 | 8.854 | 8.911 | 578,486 | -0.07(-0.77%) |
Jul 28, 2005 | 8.915 | 9.032 | 8.870 | 8.979 | 821,682 | +0.03(+0.36%) |
Jul 27, 2005 | 8.911 | 8.963 | 8.817 | 8.947 | 1,162,157 | -0.00(-0.05%) |
Jul 26, 2005 | 9.194 | 9.200 | 8.898 | 8.951 | 1,476,954 | -0.20(-2.21%) |
Jul 25, 2005 | 9.174 | 9.303 | 9.101 | 9.154 | 640,211 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.194 | 9.101 | 9.190 | 786,622 | +0.00(+0.00%) |
Jul 21, 2005 | 9.324 | 9.328 | 9.133 | 9.190 | 1,068,582 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.117 | 9.384 | 1,182,896 | +0.17(+1.89%) |
Jul 19, 2005 | 8.996 | 9.214 | 8.996 | 9.210 | 961,921 | +0.21(+2.39%) |
Jul 18, 2005 | 8.911 | 9.056 | 8.821 | 8.996 | 1,135,245 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.842 | 8.911 | 1,534,482 | -0.08(-0.90%) |
Jul 14, 2005 | 9.316 | 9.384 | 8.992 | 8.992 | 1,510,532 | -0.22(-2.42%) |
Jul 13, 2005 | 9.680 | 9.680 | 8.919 | 9.214 | 4,715,538 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.822 | 9.473 | 9.822 | 1,763,358 | +0.06(+0.62%) |
Jul 11, 2005 | 9.879 | 10.09 | 9.741 | 9.761 | 2,105,314 | -0.11(-1.15%) |
Jul 08, 2005 | 9.911 | 9.911 | 9.672 | 9.874 | 865,383 | -0.04(-0.37%) |
Jul 07, 2005 | 9.802 | 9.923 | 9.733 | 9.911 | 395,286 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,898 | -0.16(-1.62%) |
Jul 05, 2005 | 9.879 | 10.11 | 9.842 | 10.02 | 719,219 | +0.15(+1.48%) |
Jul 01, 2005 | 9.725 | 9.879 | 9.692 | 9.879 | 469,356 | +0.15(+1.58%) |
Jun 30, 2005 | 9.753 | 9.870 | 9.721 | 9.725 | 742,427 | -0.03(-0.29%) |
Jun 29, 2005 | 9.729 | 9.753 | 9.640 | 9.753 | 560,956 | +0.02(+0.25%) |
Jun 28, 2005 | 9.546 | 9.729 | 9.546 | 9.729 | 736,008 | +0.19(+1.95%) |
Jun 27, 2005 | 9.510 | 9.635 | 9.320 | 9.542 | 798,967 | +0.05(+0.55%) |
Jun 24, 2005 | 9.773 | 9.773 | 9.478 | 9.490 | 1,328,814 | -0.28(-2.90%) |
Jun 23, 2005 | 9.903 | 9.964 | 9.757 | 9.773 | 860,939 | -0.15(-1.51%) |
Jun 22, 2005 | 10.13 | 10.13 | 9.891 | 9.923 | 1,159,688 | -0.11(-1.13%) |
Jun 21, 2005 | 9.883 | 10.07 | 9.883 | 10.04 | 237,517 | +0.10(+1.02%) |
Jun 20, 2005 | 10.13 | 10.13 | 9.883 | 9.935 | 754,031 | -0.19(-1.92%) |
Jun 17, 2005 | 10.41 | 10.41 | 10.03 | 10.13 | 937,972 | -0.10(-0.95%) |
Jun 16, 2005 | 9.887 | 10.25 | 9.874 | 10.23 | 587,127 | +0.30(+3.02%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.749 | 9.927 | 930,812 | -0.02(-0.16%) |
Jun 14, 2005 | 10.04 | 10.08 | 9.899 | 9.943 | 729,588 | -0.10(-0.97%) |
Jun 13, 2005 | 10.15 | 10.18 | 9.911 | 10.04 | 751,069 | -0.11(-1.08%) |
Jun 10, 2005 | 10.10 | 10.24 | 10.07 | 10.15 | 1,699,657 | +0.05(+0.48%) |
Jun 09, 2005 | 9.915 | 10.11 | 9.751 | 10.10 | 1,240,424 | +0.12(+1.18%) |
Jun 08, 2005 | 9.781 | 9.992 | 9.708 | 9.984 | 2,100,376 | +0.26(+2.62%) |
Jun 07, 2005 | 9.627 | 9.761 | 9.599 | 9.729 | 1,071,791 | +0.14(+1.44%) |
Jun 06, 2005 | 9.478 | 9.599 | 9.340 | 9.591 | 595,522 | +0.15(+1.59%) |
Jun 03, 2005 | 9.360 | 9.461 | 9.307 | 9.441 | 764,648 | +0.02(+0.26%) |
Jun 02, 2005 | 9.437 | 9.457 | 9.344 | 9.417 | 1,338,196 | -0.02(-0.26%) |
Jun 01, 2005 | 9.307 | 9.510 | 9.295 | 9.441 | 848,100 | +0.13(+1.44%) |
May 31, 2005 | 9.218 | 9.336 | 9.154 | 9.307 | 1,300,421 | +0.07(+0.79%) |
May 27, 2005 | 9.101 | 9.303 | 9.097 | 9.235 | 740,946 | +0.13(+1.47%) |
May 26, 2005 | 8.931 | 9.101 | 8.911 | 9.101 | 778,474 | +0.27(+3.03%) |
May 25, 2005 | 8.915 | 8.935 | 8.797 | 8.834 | 539,722 | -0.12(-1.31%) |
May 24, 2005 | 8.911 | 8.963 | 8.866 | 8.951 | 607,620 | -0.01(-0.14%) |
May 23, 2005 | 9.052 | 9.089 | 8.959 | 8.963 | 642,926 | -0.11(-1.25%) |
May 20, 2005 | 9.113 | 9.113 | 8.927 | 9.077 | 443,431 | -0.04(-0.44%) |
May 19, 2005 | 9.044 | 9.158 | 8.992 | 9.117 | 646,383 | +0.03(+0.36%) |
May 18, 2005 | 8.854 | 9.085 | 8.838 | 9.085 | 1,110,802 | +0.29(+3.27%) |
May 17, 2005 | 8.485 | 8.797 | 8.465 | 8.797 | 1,502,138 | +0.27(+3.18%) |
May 16, 2005 | 8.335 | 8.546 | 8.311 | 8.526 | 481,948 | +0.14(+1.69%) |
May 13, 2005 | 8.360 | 8.469 | 8.291 | 8.384 | 643,420 | -0.03(-0.34%) |
May 12, 2005 | 8.392 | 8.607 | 8.392 | 8.412 | 631,075 | +0.01(+0.14%) |
May 11, 2005 | 8.400 | 8.497 | 8.307 | 8.400 | 547,129 | -0.04(-0.53%) |
May 10, 2005 | 8.607 | 8.607 | 8.392 | 8.445 | 593,793 | -0.26(-3.02%) |
May 09, 2005 | 8.586 | 8.708 | 8.465 | 8.708 | 546,142 | +0.08(+0.93%) |
May 06, 2005 | 8.688 | 8.696 | 8.570 | 8.627 | 484,170 | -0.03(-0.37%) |
May 05, 2005 | 8.627 | 8.781 | 8.627 | 8.659 | 773,043 | +0.04(+0.47%) |
May 04, 2005 | 8.505 | 8.647 | 8.505 | 8.619 | 511,576 | +0.11(+1.29%) |
May 03, 2005 | 8.493 | 8.627 | 8.429 | 8.510 | 763,907 | +0.02(+0.19%) |