Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.822 | 9.924 | 9.799 | 9.838 | 212,269 | +0.05(+0.49%) |
Jul 28, 2005 | 9.774 | 9.857 | 9.726 | 9.790 | 503,749 | +0.06(+0.66%) |
Jul 27, 2005 | 9.598 | 9.726 | 9.518 | 9.726 | 473,693 | +0.10(+1.00%) |
Jul 26, 2005 | 9.553 | 9.630 | 9.486 | 9.630 | 203,190 | +0.09(+0.94%) |
Jul 25, 2005 | 9.566 | 9.633 | 9.464 | 9.541 | 290,227 | -0.01(-0.10%) |
Jul 22, 2005 | 9.608 | 9.608 | 9.528 | 9.550 | 438,002 | -0.03(-0.33%) |
Jul 21, 2005 | 9.614 | 9.643 | 9.518 | 9.582 | 252,344 | +0.00(+0.00%) |
Jul 20, 2005 | 9.576 | 9.617 | 9.547 | 9.582 | 545,702 | +0.02(+0.23%) |
Jul 19, 2005 | 9.509 | 9.582 | 9.477 | 9.560 | 282,400 | +0.06(+0.67%) |
Jul 18, 2005 | 9.406 | 9.502 | 9.339 | 9.496 | 291,166 | +0.09(+0.95%) |
Jul 15, 2005 | 9.378 | 9.416 | 9.317 | 9.406 | 437,063 | +0.03(+0.31%) |
Jul 14, 2005 | 9.512 | 9.512 | 9.375 | 9.378 | 513,768 | -0.13(-1.41%) |
Jul 13, 2005 | 9.557 | 9.569 | 9.477 | 9.512 | 491,226 | -0.04(-0.47%) |
Jul 12, 2005 | 9.486 | 9.595 | 9.375 | 9.557 | 483,086 | +0.09(+0.98%) |
Jul 11, 2005 | 9.707 | 9.710 | 9.458 | 9.464 | 397,301 | -0.28(-2.85%) |
Jul 08, 2005 | 9.422 | 9.898 | 9.400 | 9.742 | 410,138 | +0.34(+3.57%) |
Jul 07, 2005 | 9.397 | 9.442 | 9.301 | 9.406 | 215,713 | -0.01(-0.10%) |
Jul 06, 2005 | 9.403 | 9.454 | 9.365 | 9.416 | 375,699 | +0.01(+0.14%) |
Jul 05, 2005 | 9.247 | 9.422 | 9.247 | 9.403 | 204,129 | +0.16(+1.69%) |
Jul 01, 2005 | 9.183 | 9.247 | 9.132 | 9.247 | 118,032 | +0.08(+0.87%) |
Jun 30, 2005 | 9.183 | 9.202 | 9.125 | 9.167 | 213,835 | +0.00(+0.03%) |
Jun 29, 2005 | 9.103 | 9.180 | 9.093 | 9.164 | 273,634 | +0.08(+0.84%) |
Jun 28, 2005 | 9.071 | 9.167 | 9.023 | 9.087 | 295,549 | +0.07(+0.78%) |
Jun 27, 2005 | 9.081 | 9.167 | 8.991 | 9.017 | 183,153 | -0.04(-0.42%) |
Jun 24, 2005 | 9.167 | 9.215 | 8.956 | 9.055 | 1,380,067 | -0.11(-1.22%) |
Jun 23, 2005 | 9.186 | 9.279 | 9.129 | 9.167 | 283,965 | -0.04(-0.42%) |
Jun 22, 2005 | 9.215 | 9.250 | 9.084 | 9.205 | 355,974 | +0.07(+0.73%) |
Jun 21, 2005 | 9.247 | 9.256 | 9.135 | 9.138 | 512,203 | -0.05(-0.56%) |
Jun 20, 2005 | 9.151 | 9.327 | 9.093 | 9.189 | 688,781 | +0.12(+1.30%) |
Jun 17, 2005 | 8.975 | 9.084 | 8.950 | 9.071 | 455,535 | +0.12(+1.32%) |
Jun 16, 2005 | 9.023 | 9.023 | 8.927 | 8.953 | 413,895 | +0.01(+0.11%) |
Jun 15, 2005 | 9.023 | 9.023 | 8.915 | 8.943 | 112,709 | +0.00(+0.00%) |
Jun 14, 2005 | 8.927 | 8.978 | 8.921 | 8.943 | 304,629 | +0.03(+0.36%) |
Jun 13, 2005 | 8.911 | 8.998 | 8.879 | 8.911 | 359,418 | +0.06(+0.72%) |
Jun 10, 2005 | 8.924 | 8.972 | 8.835 | 8.848 | 137,443 | -0.08(-0.86%) |
Jun 09, 2005 | 8.915 | 8.956 | 8.800 | 8.924 | 143,078 | +0.04(+0.47%) |
Jun 08, 2005 | 8.927 | 8.956 | 8.879 | 8.883 | 140,574 | -0.04(-0.50%) |
Jun 07, 2005 | 8.848 | 8.959 | 8.828 | 8.927 | 207,260 | +0.11(+1.27%) |
Jun 06, 2005 | 8.784 | 8.863 | 8.748 | 8.816 | 238,568 | +0.08(+0.95%) |
Jun 03, 2005 | 8.704 | 8.863 | 8.704 | 8.733 | 78,896 | -0.02(-0.22%) |
Jun 02, 2005 | 8.758 | 9.001 | 8.736 | 8.752 | 199,120 | +0.06(+0.66%) |
Jun 01, 2005 | 8.528 | 8.857 | 8.519 | 8.694 | 455,535 | +0.18(+2.14%) |
May 31, 2005 | 8.512 | 8.573 | 8.496 | 8.512 | 289,601 | +0.00(+0.00%) |
May 27, 2005 | 8.509 | 8.512 | 8.480 | 8.512 | 61,364 | +0.00(+0.04%) |
May 26, 2005 | 8.512 | 8.512 | 8.499 | 8.509 | 144,331 | +0.01(+0.08%) |
May 25, 2005 | 8.512 | 8.544 | 8.480 | 8.503 | 620,842 | +0.01(+0.08%) |
May 24, 2005 | 8.506 | 8.538 | 8.471 | 8.496 | 546,642 | +0.00(+0.04%) |
May 23, 2005 | 8.464 | 8.544 | 8.426 | 8.493 | 568,557 | +0.05(+0.61%) |
May 20, 2005 | 8.426 | 8.464 | 8.400 | 8.442 | 497,175 | +0.03(+0.38%) |
May 19, 2005 | 8.432 | 8.458 | 8.404 | 8.410 | 370,376 | -0.00(-0.04%) |
May 18, 2005 | 8.458 | 8.458 | 8.400 | 8.413 | 271,755 | -0.02(-0.19%) |
May 17, 2005 | 8.352 | 8.464 | 8.352 | 8.429 | 266,746 | +0.01(+0.15%) |
May 16, 2005 | 8.416 | 8.496 | 8.416 | 8.416 | 322,475 | +0.05(+0.57%) |
May 13, 2005 | 8.349 | 8.464 | 8.324 | 8.368 | 113,335 | +0.02(+0.27%) |
May 12, 2005 | 8.461 | 8.474 | 8.340 | 8.346 | 214,148 | -0.11(-1.36%) |
May 11, 2005 | 8.503 | 8.515 | 8.448 | 8.461 | 245,456 | -0.04(-0.41%) |
May 10, 2005 | 8.404 | 8.496 | 8.368 | 8.496 | 199,433 | +0.09(+1.10%) |
May 09, 2005 | 8.340 | 8.439 | 8.340 | 8.404 | 209,139 | +0.11(+1.39%) |
May 06, 2005 | 8.295 | 8.305 | 8.225 | 8.289 | 93,298 | +0.01(+0.12%) |
May 05, 2005 | 8.295 | 8.305 | 8.231 | 8.279 | 557,600 | +0.01(+0.08%) |
May 04, 2005 | 8.193 | 8.305 | 8.193 | 8.273 | 195,363 | +0.13(+1.57%) |
May 03, 2005 | 8.113 | 8.241 | 8.030 | 8.145 | 235,751 | +0.00(+0.04%) |