Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.057 | 9.200 | 8.867 | 9.090 | 169,700 | +0.04(+0.41%) |
Jul 28, 2005 | 8.953 | 9.110 | 8.908 | 9.053 | 153,660 | +0.09(+1.03%) |
Jul 27, 2005 | 8.777 | 8.988 | 8.658 | 8.960 | 192,514 | +0.13(+1.47%) |
Jul 26, 2005 | 8.787 | 8.975 | 8.755 | 8.830 | 191,638 | +0.04(+0.48%) |
Jul 25, 2005 | 8.893 | 9.085 | 8.770 | 8.787 | 222,086 | -0.11(-1.18%) |
Jul 22, 2005 | 8.825 | 8.910 | 8.715 | 8.893 | 311,046 | +0.08(+0.88%) |
Jul 21, 2005 | 9.148 | 9.223 | 8.797 | 8.815 | 364,976 | -0.33(-3.61%) |
Jul 20, 2005 | 9.045 | 9.188 | 8.930 | 9.145 | 154,728 | +0.05(+0.61%) |
Jul 19, 2005 | 9.065 | 9.175 | 8.905 | 9.090 | 267,480 | +0.14(+1.54%) |
Jul 18, 2005 | 9.270 | 9.270 | 8.912 | 8.953 | 260,150 | -0.27(-2.95%) |
Jul 15, 2005 | 9.080 | 9.255 | 9.078 | 9.225 | 250,676 | -0.01(-0.14%) |
Jul 14, 2005 | 9.255 | 9.453 | 9.113 | 9.238 | 307,306 | +0.08(+0.82%) |
Jul 13, 2005 | 9.220 | 9.225 | 9.043 | 9.162 | 179,366 | -0.06(-0.62%) |
Jul 12, 2005 | 9.312 | 9.325 | 9.090 | 9.220 | 219,824 | -0.10(-1.10%) |
Jul 11, 2005 | 9.012 | 9.330 | 9.012 | 9.322 | 397,920 | +0.27(+2.95%) |
Jul 08, 2005 | 8.765 | 9.078 | 8.650 | 9.055 | 285,714 | +0.31(+3.54%) |
Jul 07, 2005 | 8.775 | 8.822 | 8.662 | 8.745 | 369,202 | -0.10(-1.16%) |
Jul 06, 2005 | 8.830 | 9.012 | 8.807 | 8.848 | 270,486 | +0.01(+0.11%) |
Jul 05, 2005 | 8.752 | 8.927 | 8.690 | 8.838 | 425,600 | +0.01(+0.11%) |
Jul 01, 2005 | 8.863 | 8.950 | 8.697 | 8.828 | 306,600 | -0.08(-0.93%) |
Jun 30, 2005 | 8.887 | 8.947 | 8.655 | 8.910 | 536,528 | -0.09(-0.97%) |
Jun 29, 2005 | 8.915 | 9.043 | 8.860 | 8.998 | 274,668 | +0.09(+1.01%) |
Jun 28, 2005 | 8.625 | 8.910 | 8.570 | 8.908 | 290,184 | +0.31(+3.58%) |
Jun 27, 2005 | 8.550 | 8.652 | 8.475 | 8.600 | 267,020 | -0.03(-0.29%) |
Jun 24, 2005 | 8.775 | 8.800 | 8.535 | 8.625 | 513,496 | -0.14(-1.63%) |
Jun 23, 2005 | 8.940 | 9.100 | 8.765 | 8.768 | 313,734 | -0.24(-2.66%) |
Jun 22, 2005 | 9.012 | 9.057 | 8.835 | 9.008 | 219,472 | +0.02(+0.22%) |
Jun 21, 2005 | 9.012 | 9.145 | 8.920 | 8.988 | 221,344 | -0.00(-0.03%) |
Jun 20, 2005 | 8.990 | 9.123 | 8.850 | 8.990 | 397,076 | -0.02(-0.19%) |
Jun 17, 2005 | 9.220 | 9.238 | 9.000 | 9.008 | 671,164 | -0.20(-2.12%) |
Jun 16, 2005 | 8.822 | 9.217 | 8.762 | 9.203 | 652,928 | +0.38(+4.37%) |
Jun 15, 2005 | 8.590 | 8.818 | 8.590 | 8.818 | 498,688 | +0.25(+2.92%) |
Jun 14, 2005 | 8.572 | 8.613 | 8.495 | 8.568 | 220,514 | -0.00(-0.06%) |
Jun 13, 2005 | 8.480 | 8.610 | 8.457 | 8.572 | 285,890 | +0.04(+0.53%) |
Jun 10, 2005 | 8.500 | 8.562 | 8.380 | 8.527 | 419,422 | +0.03(+0.38%) |
Jun 09, 2005 | 8.280 | 8.500 | 8.158 | 8.495 | 361,796 | +0.23(+2.85%) |
Jun 08, 2005 | 8.400 | 8.400 | 8.232 | 8.260 | 208,304 | -0.03(-0.30%) |
Jun 07, 2005 | 8.277 | 8.410 | 8.262 | 8.285 | 342,694 | +0.05(+0.64%) |
Jun 06, 2005 | 8.277 | 8.312 | 8.203 | 8.232 | 375,548 | -0.06(-0.69%) |
Jun 03, 2005 | 8.310 | 8.328 | 8.220 | 8.290 | 475,040 | -0.03(-0.39%) |
Jun 02, 2005 | 8.348 | 8.350 | 8.260 | 8.322 | 329,628 | -0.04(-0.45%) |
Jun 01, 2005 | 8.322 | 8.375 | 8.090 | 8.360 | 383,394 | +0.02(+0.27%) |
May 31, 2005 | 8.225 | 8.338 | 8.072 | 8.338 | 377,102 | +0.04(+0.45%) |
May 27, 2005 | 8.410 | 8.420 | 8.205 | 8.300 | 223,846 | -0.07(-0.84%) |
May 26, 2005 | 8.412 | 8.428 | 8.265 | 8.370 | 331,914 | +0.04(+0.54%) |
May 25, 2005 | 8.575 | 8.578 | 8.240 | 8.325 | 322,406 | -0.25(-2.94%) |
May 24, 2005 | 8.570 | 8.615 | 8.500 | 8.578 | 235,200 | -0.11(-1.24%) |
May 23, 2005 | 8.633 | 8.773 | 8.565 | 8.685 | 376,158 | +0.10(+1.16%) |
May 20, 2005 | 8.633 | 8.633 | 8.488 | 8.585 | 297,876 | -0.02(-0.29%) |
May 19, 2005 | 8.460 | 8.648 | 8.316 | 8.610 | 497,020 | +0.19(+2.23%) |
May 18, 2005 | 8.117 | 8.477 | 8.117 | 8.422 | 480,600 | +0.28(+3.44%) |
May 17, 2005 | 8.000 | 8.185 | 7.933 | 8.143 | 520,192 | +0.04(+0.52%) |
May 16, 2005 | 8.075 | 8.230 | 8.000 | 8.100 | 453,884 | -0.02(-0.22%) |
May 13, 2005 | 8.130 | 8.238 | 7.975 | 8.117 | 345,062 | -0.06(-0.73%) |
May 12, 2005 | 8.188 | 8.357 | 8.092 | 8.178 | 267,316 | -0.04(-0.49%) |
May 11, 2005 | 8.363 | 8.430 | 8.125 | 8.217 | 343,422 | -0.05(-0.63%) |
May 10, 2005 | 8.550 | 8.550 | 8.235 | 8.270 | 449,590 | -0.29(-3.36%) |
May 09, 2005 | 8.650 | 8.690 | 8.410 | 8.557 | 353,528 | -0.07(-0.75%) |
May 06, 2005 | 8.568 | 8.655 | 8.530 | 8.623 | 191,258 | +0.11(+1.32%) |
May 05, 2005 | 8.505 | 8.535 | 8.328 | 8.510 | 398,002 | -0.05(-0.61%) |
May 04, 2005 | 8.185 | 8.607 | 8.170 | 8.562 | 602,406 | +0.36(+4.36%) |
May 03, 2005 | 7.793 | 8.262 | 7.775 | 8.205 | 741,790 | +0.48(+6.21%) |