Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.02 | 10.07 | 10.000 | 10.04 | 206,447 | -0.02(-0.23%) |
Jul 28, 2005 | 9.881 | 10.11 | 9.876 | 10.06 | 812,708 | +0.17(+1.76%) |
Jul 27, 2005 | 9.908 | 9.913 | 9.656 | 9.885 | 1,029,837 | +0.21(+2.13%) |
Jul 26, 2005 | 9.404 | 9.693 | 9.220 | 9.679 | 493,336 | +0.16(+1.69%) |
Jul 25, 2005 | 9.679 | 9.679 | 9.440 | 9.518 | 4,487,555 | -0.21(-2.17%) |
Jul 22, 2005 | 9.665 | 9.798 | 9.647 | 9.729 | 425,974 | +0.11(+1.14%) |
Jul 21, 2005 | 9.642 | 9.647 | 9.486 | 9.619 | 9,296,445 | +0.04(+0.43%) |
Jul 20, 2005 | 9.128 | 9.647 | 9.128 | 9.578 | 572,471 | +0.38(+4.14%) |
Jul 19, 2005 | 9.238 | 9.243 | 8.991 | 9.197 | 344,223 | -0.05(-0.50%) |
Jul 18, 2005 | 9.243 | 9.394 | 9.211 | 9.243 | 967,489 | +0.00(+0.00%) |
Jul 15, 2005 | 9.174 | 9.376 | 9.046 | 9.243 | 356,868 | +0.01(+0.15%) |
Jul 14, 2005 | 9.174 | 9.266 | 9.096 | 9.229 | 404,828 | +0.24(+2.65%) |
Jul 13, 2005 | 9.128 | 9.161 | 8.968 | 8.991 | 967,707 | +0.15(+1.71%) |
Jul 12, 2005 | 8.633 | 8.931 | 8.633 | 8.839 | 1,347,901 | +0.24(+2.83%) |
Jul 11, 2005 | 8.500 | 8.761 | 8.500 | 8.596 | 913,207 | +0.03(+0.32%) |
Jul 08, 2005 | 8.624 | 8.807 | 8.564 | 8.569 | 1,298,851 | +0.03(+0.38%) |
Jul 07, 2005 | 8.399 | 8.541 | 8.353 | 8.537 | 919,311 | +0.02(+0.27%) |
Jul 06, 2005 | 8.807 | 8.862 | 8.514 | 8.514 | 466,522 | -0.30(-3.38%) |
Jul 05, 2005 | 9.151 | 9.165 | 8.716 | 8.812 | 569,419 | -0.44(-4.71%) |
Jul 01, 2005 | 9.179 | 9.266 | 9.073 | 9.248 | 419,216 | +0.12(+1.36%) |
Jun 30, 2005 | 9.541 | 9.550 | 9.119 | 9.124 | 852,166 | -0.35(-3.68%) |
Jun 29, 2005 | 9.674 | 9.743 | 9.449 | 9.472 | 406,354 | -0.22(-2.23%) |
Jun 28, 2005 | 9.472 | 9.702 | 9.349 | 9.688 | 327,001 | +0.33(+3.53%) |
Jun 27, 2005 | 9.550 | 9.633 | 9.316 | 9.358 | 349,892 | -0.24(-2.49%) |
Jun 24, 2005 | 9.633 | 9.674 | 9.449 | 9.596 | 225,413 | -0.04(-0.43%) |
Jun 23, 2005 | 9.615 | 9.697 | 9.587 | 9.638 | 441,670 | +0.03(+0.29%) |
Jun 22, 2005 | 9.679 | 9.780 | 9.550 | 9.610 | 1,792,406 | -0.06(-0.62%) |
Jun 21, 2005 | 9.642 | 9.702 | 9.518 | 9.670 | 470,010 | +0.03(+0.29%) |
Jun 20, 2005 | 9.908 | 9.908 | 9.610 | 9.642 | 563,097 | -0.44(-4.32%) |
Jun 17, 2005 | 9.931 | 10.11 | 9.927 | 10.08 | 577,485 | -0.04(-0.36%) |
Jun 16, 2005 | 9.890 | 10.11 | 9.812 | 10.11 | 512,520 | +0.20(+2.04%) |
Jun 15, 2005 | 9.995 | 9.995 | 9.748 | 9.913 | 247,867 | -0.26(-2.57%) |
Jun 14, 2005 | 10.03 | 10.21 | 9.867 | 10.17 | 205,793 | +0.15(+1.51%) |
Jun 13, 2005 | 9.945 | 10.12 | 9.867 | 10.02 | 402,430 | +0.08(+0.83%) |
Jun 10, 2005 | 9.583 | 9.940 | 9.550 | 9.940 | 406,354 | +0.45(+4.74%) |
Jun 09, 2005 | 9.541 | 9.624 | 9.381 | 9.491 | 439,708 | -0.32(-3.23%) |
Jun 08, 2005 | 9.890 | 9.922 | 9.752 | 9.807 | 275,989 | -0.01(-0.09%) |
Jun 07, 2005 | 9.876 | 10.04 | 9.743 | 9.816 | 146,932 | -0.11(-1.15%) |
Jun 06, 2005 | 9.945 | 10.11 | 9.867 | 9.931 | 420,960 | -0.13(-1.32%) |
Jun 03, 2005 | 10.09 | 10.15 | 9.991 | 10.06 | 388,478 | +0.04(+0.41%) |
Jun 02, 2005 | 9.908 | 10.14 | 9.885 | 10.02 | 410,060 | +0.14(+1.44%) |
Jun 01, 2005 | 9.885 | 9.885 | 9.679 | 9.881 | 384,336 | -0.07(-0.74%) |
May 31, 2005 | 9.633 | 9.954 | 9.509 | 9.954 | 555,249 | +0.48(+5.08%) |
May 27, 2005 | 9.202 | 9.560 | 9.197 | 9.472 | 140,392 | +0.29(+3.20%) |
May 26, 2005 | 9.220 | 9.427 | 9.179 | 9.179 | 79,134 | +0.01(+0.10%) |
May 25, 2005 | 9.174 | 9.358 | 9.096 | 9.170 | 161,756 | +0.03(+0.35%) |
May 24, 2005 | 9.165 | 9.165 | 8.922 | 9.138 | 576,613 | -0.04(-0.40%) |
May 23, 2005 | 9.234 | 9.234 | 8.945 | 9.174 | 604,517 | -0.06(-0.70%) |
May 20, 2005 | 9.321 | 9.326 | 9.000 | 9.238 | 289,287 | -0.12(-1.27%) |
May 19, 2005 | 9.376 | 9.445 | 9.229 | 9.358 | 190,097 | +0.07(+0.79%) |
May 18, 2005 | 9.518 | 9.518 | 9.284 | 9.284 | 602,773 | -0.00(-0.05%) |
May 17, 2005 | 9.601 | 9.633 | 9.105 | 9.289 | 1,710,873 | -0.31(-3.25%) |
May 16, 2005 | 9.601 | 9.670 | 9.564 | 9.601 | 391,094 | +0.00(+0.00%) |
May 13, 2005 | 9.816 | 9.876 | 9.578 | 9.601 | 463,688 | -0.18(-1.88%) |
May 12, 2005 | 10.09 | 10.13 | 9.780 | 9.784 | 419,652 | -0.33(-3.22%) |
May 11, 2005 | 10.11 | 10.21 | 9.830 | 10.11 | 398,070 | -0.08(-0.81%) |
May 10, 2005 | 10.28 | 10.32 | 10.09 | 10.19 | 127,094 | -0.04(-0.36%) |
May 09, 2005 | 10.16 | 10.36 | 10.16 | 10.23 | 351,200 | +0.17(+1.64%) |
May 06, 2005 | 10.65 | 10.71 | 10.06 | 10.06 | 422,486 | -0.47(-4.44%) |
May 05, 2005 | 10.49 | 10.95 | 10.47 | 10.53 | 813,798 | +0.32(+3.10%) |
May 04, 2005 | 9.638 | 10.27 | 9.633 | 10.22 | 543,477 | +1.01(+10.96%) |
May 03, 2005 | 9.307 | 9.307 | 9.069 | 9.206 | 235,877 | -0.10(-1.08%) |