Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.26 | 10.52 | 10.25 | 10.34 | 726,979 | +0.12(+1.15%) |
Jul 28, 2005 | 10.20 | 10.36 | 10.14 | 10.22 | 747,834 | +0.12(+1.17%) |
Jul 27, 2005 | 10.03 | 10.16 | 9.879 | 10.10 | 606,630 | +0.15(+1.48%) |
Jul 26, 2005 | 9.781 | 10.08 | 9.781 | 9.957 | 794,123 | +0.14(+1.40%) |
Jul 25, 2005 | 9.849 | 9.967 | 9.781 | 9.820 | 1,056,694 | -0.08(-0.79%) |
Jul 22, 2005 | 9.515 | 10.01 | 9.515 | 9.899 | 1,800,866 | +0.37(+3.92%) |
Jul 21, 2005 | 9.781 | 9.781 | 9.466 | 9.525 | 660,243 | -0.20(-2.02%) |
Jul 20, 2005 | 9.486 | 9.761 | 9.407 | 9.722 | 860,147 | +0.23(+2.38%) |
Jul 19, 2005 | 9.151 | 9.584 | 9.063 | 9.495 | 2,273,617 | +0.35(+3.87%) |
Jul 18, 2005 | 8.925 | 9.240 | 8.925 | 9.142 | 1,662,002 | +0.22(+2.42%) |
Jul 15, 2005 | 8.876 | 8.984 | 8.866 | 8.925 | 782,729 | -0.02(-0.22%) |
Jul 14, 2005 | 8.965 | 9.014 | 8.916 | 8.945 | 961,371 | +0.00(+0.00%) |
Jul 13, 2005 | 8.935 | 8.984 | 8.896 | 8.945 | 1,579,090 | +0.01(+0.11%) |
Jul 12, 2005 | 8.896 | 9.014 | 8.866 | 8.935 | 1,143,166 | +0.04(+0.44%) |
Jul 11, 2005 | 8.847 | 8.945 | 8.758 | 8.896 | 2,401,901 | +0.06(+0.67%) |
Jul 08, 2005 | 8.748 | 8.876 | 8.748 | 8.837 | 1,611,848 | +0.09(+1.01%) |
Jul 07, 2005 | 8.689 | 8.758 | 8.640 | 8.748 | 1,717,853 | +0.02(+0.23%) |
Jul 06, 2005 | 8.788 | 8.827 | 8.660 | 8.729 | 772,555 | -0.06(-0.67%) |
Jul 05, 2005 | 8.680 | 8.837 | 8.650 | 8.788 | 779,371 | +0.09(+1.02%) |
Jul 01, 2005 | 8.699 | 8.739 | 8.630 | 8.699 | 622,093 | +0.05(+0.57%) |
Jun 30, 2005 | 8.689 | 8.748 | 8.630 | 8.650 | 987,007 | +0.00(+0.00%) |
Jun 29, 2005 | 8.591 | 8.699 | 8.572 | 8.650 | 1,797,001 | +0.08(+0.92%) |
Jun 28, 2005 | 8.532 | 8.601 | 8.454 | 8.572 | 1,522,221 | +0.13(+1.51%) |
Jun 27, 2005 | 8.670 | 8.680 | 8.355 | 8.444 | 1,800,053 | -0.24(-2.72%) |
Jun 24, 2005 | 8.748 | 8.886 | 8.601 | 8.680 | 3,102,939 | -0.06(-0.67%) |
Jun 23, 2005 | 8.975 | 9.043 | 8.660 | 8.739 | 1,479,087 | -0.19(-2.09%) |
Jun 22, 2005 | 8.866 | 8.975 | 8.650 | 8.925 | 1,967,911 | +0.11(+1.23%) |
Jun 21, 2005 | 9.142 | 9.142 | 8.748 | 8.817 | 1,543,789 | -0.36(-3.96%) |
Jun 20, 2005 | 9.191 | 9.269 | 9.092 | 9.181 | 380,682 | -0.10(-1.06%) |
Jun 17, 2005 | 9.407 | 9.476 | 9.279 | 9.279 | 1,253,851 | -0.08(-0.84%) |
Jun 16, 2005 | 9.132 | 9.378 | 9.004 | 9.358 | 893,719 | +0.27(+2.92%) |
Jun 15, 2005 | 8.925 | 9.132 | 8.925 | 9.092 | 707,243 | +0.18(+1.98%) |
Jun 14, 2005 | 8.837 | 8.925 | 8.807 | 8.916 | 819,963 | +0.06(+0.67%) |
Jun 13, 2005 | 8.748 | 8.945 | 8.748 | 8.857 | 771,335 | +0.11(+1.24%) |
Jun 10, 2005 | 8.837 | 8.896 | 8.699 | 8.748 | 698,596 | -0.07(-0.78%) |
Jun 09, 2005 | 8.709 | 8.886 | 8.650 | 8.817 | 638,065 | +0.12(+1.36%) |
Jun 08, 2005 | 8.719 | 8.827 | 8.670 | 8.699 | 620,465 | +0.00(+0.00%) |
Jun 07, 2005 | 8.748 | 8.847 | 8.689 | 8.699 | 695,239 | -0.05(-0.56%) |
Jun 06, 2005 | 8.896 | 8.945 | 8.729 | 8.748 | 763,908 | -0.28(-3.05%) |
Jun 03, 2005 | 9.289 | 9.358 | 8.965 | 9.024 | 756,685 | -0.32(-3.47%) |
Jun 02, 2005 | 9.063 | 9.358 | 8.994 | 9.348 | 1,415,402 | +0.29(+3.15%) |
Jun 01, 2005 | 8.847 | 9.083 | 8.798 | 9.063 | 902,468 | +0.19(+2.10%) |
May 31, 2005 | 8.935 | 8.994 | 8.807 | 8.876 | 401,436 | -0.02(-0.22%) |
May 27, 2005 | 8.916 | 9.034 | 8.847 | 8.896 | 441,213 | +0.00(+0.00%) |
May 26, 2005 | 8.827 | 9.034 | 8.827 | 8.896 | 874,796 | +0.13(+1.46%) |
May 25, 2005 | 8.788 | 8.866 | 8.611 | 8.768 | 913,760 | -0.11(-1.22%) |
May 24, 2005 | 8.955 | 9.083 | 8.827 | 8.876 | 611,309 | -0.23(-2.48%) |
May 23, 2005 | 9.063 | 9.201 | 8.896 | 9.102 | 1,291,492 | +0.03(+0.33%) |
May 20, 2005 | 9.142 | 9.289 | 9.024 | 9.073 | 460,135 | -0.13(-1.39%) |
May 19, 2005 | 8.660 | 9.220 | 8.660 | 9.201 | 1,240,728 | +0.51(+5.88%) |
May 18, 2005 | 8.680 | 8.699 | 8.532 | 8.689 | 1,223,026 | -0.01(-0.11%) |
May 17, 2005 | 8.532 | 8.729 | 8.463 | 8.699 | 740,001 | +0.12(+1.37%) |
May 16, 2005 | 8.404 | 8.601 | 8.277 | 8.581 | 584,452 | +0.29(+3.56%) |
May 13, 2005 | 8.513 | 8.552 | 8.159 | 8.286 | 2,050,721 | -0.13(-1.52%) |
May 12, 2005 | 8.630 | 8.689 | 8.306 | 8.414 | 817,521 | -0.16(-1.83%) |
May 11, 2005 | 8.424 | 8.601 | 8.424 | 8.572 | 2,413,295 | +0.17(+1.99%) |
May 10, 2005 | 8.748 | 8.778 | 8.404 | 8.404 | 527,075 | -0.44(-5.00%) |
May 09, 2005 | 8.542 | 8.847 | 8.522 | 8.847 | 976,732 | +0.25(+2.86%) |
May 06, 2005 | 8.463 | 8.650 | 8.257 | 8.601 | 643,966 | +0.15(+1.74%) |
May 05, 2005 | 7.913 | 8.503 | 7.913 | 8.454 | 1,490,786 | +0.55(+6.97%) |
May 04, 2005 | 7.923 | 8.031 | 7.893 | 7.903 | 382,005 | -0.03(-0.37%) |
May 03, 2005 | 7.854 | 7.992 | 7.844 | 7.933 | 677,944 | +0.06(+0.75%) |