Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.429 | 9.524 | 9.406 | 9.412 | 348,367 | -0.08(-0.87%) |
Jul 28, 2005 | 9.318 | 9.524 | 9.289 | 9.495 | 450,958 | +0.15(+1.64%) |
Jul 27, 2005 | 9.518 | 9.518 | 9.318 | 9.342 | 396,602 | -0.27(-2.81%) |
Jul 26, 2005 | 9.542 | 9.636 | 9.448 | 9.612 | 457,842 | +0.20(+2.12%) |
Jul 25, 2005 | 9.606 | 9.606 | 9.324 | 9.412 | 632,937 | -0.20(-2.08%) |
Jul 22, 2005 | 9.483 | 9.636 | 9.424 | 9.612 | 603,301 | +0.18(+1.87%) |
Jul 21, 2005 | 9.694 | 9.694 | 9.406 | 9.436 | 223,431 | -0.23(-2.37%) |
Jul 20, 2005 | 9.559 | 9.694 | 9.512 | 9.665 | 161,621 | +0.11(+1.11%) |
Jul 19, 2005 | 9.542 | 9.595 | 9.465 | 9.559 | 220,522 | +0.04(+0.43%) |
Jul 18, 2005 | 9.577 | 9.595 | 9.465 | 9.518 | 209,643 | -0.09(-0.92%) |
Jul 15, 2005 | 9.465 | 9.624 | 9.436 | 9.606 | 389,801 | +0.05(+0.49%) |
Jul 14, 2005 | 9.765 | 9.771 | 9.553 | 9.559 | 290,852 | -0.13(-1.33%) |
Jul 13, 2005 | 9.700 | 9.741 | 9.589 | 9.689 | 298,559 | +0.04(+0.37%) |
Jul 12, 2005 | 9.683 | 9.736 | 9.553 | 9.653 | 577,599 | -0.05(-0.48%) |
Jul 11, 2005 | 9.665 | 9.824 | 9.565 | 9.700 | 762,580 | -0.01(-0.12%) |
Jul 08, 2005 | 9.577 | 9.724 | 9.542 | 9.712 | 562,705 | +0.16(+1.66%) |
Jul 07, 2005 | 9.506 | 9.612 | 9.495 | 9.553 | 346,364 | -0.07(-0.73%) |
Jul 06, 2005 | 9.700 | 9.783 | 9.600 | 9.624 | 410,375 | -0.13(-1.33%) |
Jul 05, 2005 | 9.530 | 9.777 | 9.518 | 9.753 | 389,522 | +0.17(+1.78%) |
Jul 01, 2005 | 9.582 | 9.665 | 9.512 | 9.583 | 378,976 | +0.02(+0.25%) |
Jun 30, 2005 | 9.583 | 9.700 | 9.530 | 9.559 | 528,834 | +0.00(+0.00%) |
Jun 29, 2005 | 9.606 | 9.612 | 9.500 | 9.559 | 226,911 | +0.02(+0.18%) |
Jun 28, 2005 | 9.477 | 9.618 | 9.477 | 9.542 | 447,051 | +0.05(+0.50%) |
Jun 27, 2005 | 9.442 | 9.565 | 9.413 | 9.495 | 453,841 | +0.05(+0.50%) |
Jun 24, 2005 | 9.477 | 9.477 | 9.365 | 9.448 | 479,472 | -0.01(-0.06%) |
Jun 23, 2005 | 9.395 | 9.471 | 9.395 | 9.453 | 353,331 | +0.04(+0.37%) |
Jun 22, 2005 | 9.448 | 9.448 | 9.365 | 9.418 | 509,385 | -0.02(-0.19%) |
Jun 21, 2005 | 9.359 | 9.495 | 9.359 | 9.436 | 619,650 | +0.09(+0.94%) |
Jun 20, 2005 | 9.353 | 9.442 | 9.330 | 9.348 | 628,863 | -0.02(-0.25%) |
Jun 17, 2005 | 9.376 | 9.453 | 9.324 | 9.371 | 1,146,845 | +0.00(+0.00%) |
Jun 16, 2005 | 9.177 | 9.383 | 9.177 | 9.371 | 503,802 | +0.14(+1.53%) |
Jun 15, 2005 | 9.112 | 9.230 | 9.112 | 9.230 | 379,400 | +0.02(+0.26%) |
Jun 14, 2005 | 9.189 | 9.218 | 9.130 | 9.206 | 334,792 | +0.05(+0.58%) |
Jun 13, 2005 | 9.130 | 9.224 | 9.095 | 9.154 | 187,671 | +0.02(+0.19%) |
Jun 10, 2005 | 9.065 | 9.154 | 9.048 | 9.136 | 232,677 | +0.10(+1.11%) |
Jun 09, 2005 | 9.012 | 9.077 | 8.977 | 9.036 | 394,346 | -0.01(-0.07%) |
Jun 08, 2005 | 9.159 | 9.159 | 8.983 | 9.042 | 352,439 | -0.02(-0.26%) |
Jun 07, 2005 | 9.177 | 9.230 | 9.065 | 9.065 | 522,790 | -0.09(-0.96%) |
Jun 06, 2005 | 9.089 | 9.206 | 9.083 | 9.154 | 461,317 | +0.02(+0.19%) |
Jun 03, 2005 | 9.095 | 9.142 | 8.977 | 9.136 | 694,347 | +0.05(+0.58%) |
Jun 02, 2005 | 8.971 | 9.107 | 8.942 | 9.083 | 435,292 | -0.01(-0.13%) |
Jun 01, 2005 | 9.018 | 9.142 | 8.930 | 9.095 | 452,071 | +0.15(+1.71%) |
May 31, 2005 | 8.983 | 9.136 | 8.936 | 8.942 | 325,147 | -0.09(-0.98%) |
May 27, 2005 | 9.089 | 9.189 | 9.001 | 9.030 | 206,106 | -0.11(-1.22%) |
May 26, 2005 | 8.983 | 9.165 | 8.983 | 9.142 | 285,938 | +0.14(+1.57%) |
May 25, 2005 | 9.159 | 9.159 | 8.954 | 9.001 | 163,334 | -0.11(-1.16%) |
May 24, 2005 | 9.024 | 9.165 | 9.007 | 9.107 | 339,684 | +0.04(+0.39%) |
May 23, 2005 | 9.077 | 9.230 | 9.042 | 9.071 | 233,907 | -0.01(-0.06%) |
May 20, 2005 | 9.201 | 9.201 | 9.042 | 9.077 | 184,414 | -0.10(-1.09%) |
May 19, 2005 | 9.142 | 9.218 | 9.060 | 9.177 | 178,831 | -0.05(-0.51%) |
May 18, 2005 | 9.018 | 9.230 | 9.018 | 9.224 | 395,476 | +0.19(+2.08%) |
May 17, 2005 | 8.883 | 9.065 | 8.818 | 9.036 | 247,267 | +0.08(+0.85%) |
May 16, 2005 | 8.736 | 8.983 | 8.736 | 8.960 | 280,349 | +0.14(+1.60%) |
May 13, 2005 | 8.924 | 8.924 | 8.771 | 8.818 | 275,091 | -0.05(-0.53%) |
May 12, 2005 | 9.036 | 9.042 | 8.830 | 8.866 | 305,445 | -0.15(-1.63%) |
May 11, 2005 | 8.883 | 9.030 | 8.819 | 9.012 | 307,449 | +0.06(+0.72%) |
May 10, 2005 | 8.983 | 8.983 | 8.877 | 8.948 | 192,854 | -0.02(-0.20%) |
May 09, 2005 | 8.913 | 9.007 | 8.871 | 8.965 | 168,794 | +0.01(+0.16%) |
May 06, 2005 | 9.112 | 9.112 | 8.866 | 8.951 | 186,669 | -0.11(-1.20%) |
May 05, 2005 | 8.942 | 9.107 | 8.913 | 9.060 | 205,950 | +0.07(+0.78%) |
May 04, 2005 | 8.818 | 9.030 | 8.818 | 8.989 | 318,206 | +0.17(+1.90%) |
May 03, 2005 | 9.030 | 9.030 | 8.795 | 8.821 | 396,995 | -0.23(-2.50%) |