Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.647 | 9.826 | 9.647 | 9.718 | 591,079 | +0.07(+0.74%) |
Jul 28, 2005 | 9.698 | 9.882 | 9.621 | 9.647 | 472,354 | -0.02(-0.21%) |
Jul 27, 2005 | 9.499 | 9.790 | 9.499 | 9.667 | 434,934 | +0.16(+1.72%) |
Jul 26, 2005 | 9.443 | 9.596 | 9.433 | 9.504 | 195,916 | +0.07(+0.70%) |
Jul 25, 2005 | 9.560 | 9.596 | 9.438 | 9.438 | 216,095 | -0.13(-1.33%) |
Jul 22, 2005 | 9.341 | 9.581 | 9.336 | 9.565 | 194,348 | +0.24(+2.57%) |
Jul 21, 2005 | 9.560 | 9.581 | 9.320 | 9.325 | 211,197 | -0.27(-2.77%) |
Jul 20, 2005 | 9.519 | 9.596 | 9.509 | 9.591 | 261,744 | +0.03(+0.27%) |
Jul 19, 2005 | 9.376 | 9.632 | 9.376 | 9.565 | 330,902 | +0.21(+2.29%) |
Jul 18, 2005 | 9.443 | 9.524 | 9.351 | 9.351 | 274,086 | -0.10(-1.03%) |
Jul 15, 2005 | 9.453 | 9.530 | 9.428 | 9.448 | 208,063 | -0.01(-0.11%) |
Jul 14, 2005 | 9.616 | 9.647 | 9.412 | 9.458 | 352,453 | -0.02(-0.22%) |
Jul 13, 2005 | 9.570 | 9.596 | 9.479 | 9.479 | 232,748 | -0.10(-1.01%) |
Jul 12, 2005 | 9.652 | 9.698 | 9.565 | 9.576 | 273,891 | -0.07(-0.74%) |
Jul 11, 2005 | 9.555 | 9.724 | 9.545 | 9.647 | 339,914 | +0.11(+1.18%) |
Jul 08, 2005 | 9.489 | 9.581 | 9.402 | 9.535 | 235,687 | +0.06(+0.65%) |
Jul 07, 2005 | 9.290 | 9.489 | 9.239 | 9.473 | 199,442 | +0.08(+0.87%) |
Jul 06, 2005 | 9.596 | 9.621 | 9.382 | 9.392 | 215,312 | -0.21(-2.18%) |
Jul 05, 2005 | 9.509 | 9.621 | 9.499 | 9.601 | 354,216 | +0.08(+0.80%) |
Jul 01, 2005 | 9.509 | 9.606 | 9.463 | 9.524 | 371,457 | +0.04(+0.38%) |
Jun 30, 2005 | 9.310 | 9.524 | 9.310 | 9.489 | 522,116 | +0.14(+1.53%) |
Jun 29, 2005 | 9.371 | 9.458 | 9.290 | 9.346 | 599,503 | -0.02(-0.16%) |
Jun 28, 2005 | 9.228 | 9.387 | 9.228 | 9.361 | 373,612 | +0.16(+1.72%) |
Jun 27, 2005 | 9.080 | 9.228 | 8.989 | 9.203 | 316,013 | +0.11(+1.18%) |
Jun 24, 2005 | 9.091 | 9.198 | 9.050 | 9.096 | 455,113 | +0.01(+0.06%) |
Jun 23, 2005 | 9.198 | 9.228 | 9.091 | 9.091 | 369,694 | -0.13(-1.38%) |
Jun 22, 2005 | 9.162 | 9.239 | 9.091 | 9.218 | 434,542 | +0.12(+1.29%) |
Jun 21, 2005 | 9.065 | 9.142 | 9.009 | 9.101 | 285,645 | +0.04(+0.45%) |
Jun 20, 2005 | 9.091 | 9.177 | 9.060 | 9.060 | 277,417 | -0.07(-0.73%) |
Jun 17, 2005 | 9.172 | 9.218 | 9.101 | 9.126 | 585,006 | -0.03(-0.28%) |
Jun 16, 2005 | 9.080 | 9.152 | 8.994 | 9.152 | 237,450 | +0.06(+0.67%) |
Jun 15, 2005 | 9.106 | 9.121 | 8.989 | 9.091 | 496,647 | -0.02(-0.17%) |
Jun 14, 2005 | 9.014 | 9.111 | 9.006 | 9.106 | 436,109 | +0.07(+0.79%) |
Jun 13, 2005 | 9.055 | 9.080 | 8.978 | 9.034 | 298,380 | -0.08(-0.84%) |
Jun 10, 2005 | 9.055 | 9.111 | 8.999 | 9.111 | 360,094 | +0.07(+0.73%) |
Jun 09, 2005 | 9.060 | 9.065 | 8.973 | 9.045 | 141,647 | -0.02(-0.17%) |
Jun 08, 2005 | 9.254 | 9.310 | 9.060 | 9.060 | 312,682 | -0.18(-1.99%) |
Jun 07, 2005 | 9.213 | 9.428 | 9.167 | 9.244 | 324,241 | +0.05(+0.56%) |
Jun 06, 2005 | 9.075 | 9.218 | 9.060 | 9.193 | 255,278 | +0.11(+1.24%) |
Jun 03, 2005 | 8.983 | 9.121 | 8.983 | 9.080 | 219,622 | +0.07(+0.79%) |
Jun 02, 2005 | 8.963 | 9.040 | 8.943 | 9.009 | 189,646 | +0.01(+0.11%) |
Jun 01, 2005 | 9.034 | 9.157 | 8.958 | 8.999 | 416,322 | +0.00(+0.00%) |
May 31, 2005 | 8.907 | 9.147 | 8.907 | 8.999 | 305,433 | +0.06(+0.63%) |
May 27, 2005 | 8.810 | 8.978 | 8.764 | 8.943 | 303,474 | +0.14(+1.57%) |
May 26, 2005 | 8.861 | 8.927 | 8.784 | 8.805 | 336,976 | -0.03(-0.35%) |
May 25, 2005 | 8.881 | 8.922 | 8.789 | 8.835 | 284,078 | -0.08(-0.86%) |
May 24, 2005 | 8.892 | 8.943 | 8.835 | 8.912 | 368,518 | -0.05(-0.57%) |
May 23, 2005 | 8.779 | 8.978 | 8.774 | 8.963 | 354,608 | +0.15(+1.74%) |
May 20, 2005 | 8.871 | 8.953 | 8.805 | 8.810 | 390,657 | -0.06(-0.69%) |
May 19, 2005 | 8.907 | 8.978 | 8.851 | 8.871 | 332,665 | -0.01(-0.11%) |
May 18, 2005 | 8.830 | 8.892 | 8.749 | 8.881 | 279,768 | +0.11(+1.28%) |
May 17, 2005 | 8.667 | 8.830 | 8.575 | 8.769 | 231,768 | +0.05(+0.53%) |
May 16, 2005 | 8.468 | 8.728 | 8.442 | 8.723 | 237,450 | +0.26(+3.01%) |
May 13, 2005 | 8.662 | 8.744 | 8.432 | 8.468 | 210,218 | -0.16(-1.89%) |
May 12, 2005 | 8.738 | 8.856 | 8.626 | 8.631 | 223,932 | -0.11(-1.28%) |
May 11, 2005 | 8.647 | 8.805 | 8.647 | 8.744 | 276,829 | +0.10(+1.12%) |
May 10, 2005 | 8.631 | 8.682 | 8.626 | 8.647 | 297,009 | -0.03(-0.29%) |
May 09, 2005 | 8.555 | 8.677 | 8.544 | 8.672 | 198,855 | +0.06(+0.71%) |
May 06, 2005 | 8.626 | 8.657 | 8.534 | 8.611 | 279,180 | +0.04(+0.42%) |
May 05, 2005 | 8.570 | 8.642 | 8.539 | 8.575 | 233,924 | -0.05(-0.53%) |
May 04, 2005 | 8.524 | 8.621 | 8.488 | 8.621 | 194,740 | +0.09(+1.08%) |
May 03, 2005 | 8.529 | 8.585 | 8.468 | 8.529 | 271,735 | -0.05(-0.59%) |