Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.580 | 9.770 | 9.410 | 9.550 | 60,098 | +0.04(+0.42%) |
Jul 28, 2005 | 9.440 | 9.570 | 9.440 | 9.510 | 17,871 | +0.03(+0.32%) |
Jul 27, 2005 | 9.610 | 9.730 | 9.430 | 9.480 | 19,729 | -0.01(-0.11%) |
Jul 26, 2005 | 9.350 | 9.750 | 9.350 | 9.490 | 66,600 | +0.04(+0.42%) |
Jul 25, 2005 | 9.170 | 9.650 | 9.170 | 9.450 | 87,183 | +0.12(+1.29%) |
Jul 22, 2005 | 9.190 | 9.460 | 9.150 | 9.330 | 19,265 | +0.12(+1.30%) |
Jul 21, 2005 | 9.550 | 9.750 | 9.160 | 9.210 | 278,724 | -0.29(-3.05%) |
Jul 20, 2005 | 9.060 | 9.570 | 9.060 | 9.500 | 179,898 | +0.23(+2.48%) |
Jul 19, 2005 | 8.830 | 9.340 | 8.830 | 9.270 | 30,821 | +0.44(+4.98%) |
Jul 18, 2005 | 8.890 | 8.940 | 8.776 | 8.830 | 56,543 | -0.15(-1.67%) |
Jul 15, 2005 | 8.970 | 9.080 | 8.940 | 8.980 | 8,641 | -0.06(-0.66%) |
Jul 14, 2005 | 9.070 | 9.090 | 8.908 | 9.040 | 15,545 | +0.09(+1.01%) |
Jul 13, 2005 | 8.870 | 9.030 | 8.820 | 8.950 | 15,791 | -0.04(-0.44%) |
Jul 12, 2005 | 9.000 | 9.040 | 8.820 | 8.990 | 39,736 | -0.08(-0.88%) |
Jul 11, 2005 | 9.000 | 9.082 | 8.570 | 9.070 | 27,956 | +0.07(+0.78%) |
Jul 08, 2005 | 8.000 | 9.000 | 8.000 | 9.000 | 21,470 | +0.90(+11.11%) |
Jul 07, 2005 | 8.100 | 8.260 | 7.850 | 8.100 | 43,305 | -0.19(-2.29%) |
Jul 06, 2005 | 8.400 | 8.750 | 8.260 | 8.290 | 30,584 | -0.07(-0.84%) |
Jul 05, 2005 | 8.340 | 8.400 | 8.240 | 8.360 | 53,000 | +0.02(+0.24%) |
Jul 01, 2005 | 8.330 | 8.500 | 8.060 | 8.340 | 102,300 | -0.06(-0.71%) |
Jun 30, 2005 | 8.850 | 8.860 | 8.370 | 8.400 | 52,272 | -0.36(-4.11%) |
Jun 29, 2005 | 8.880 | 8.890 | 8.708 | 8.760 | 45,502 | -0.08(-0.90%) |
Jun 28, 2005 | 8.720 | 8.890 | 8.630 | 8.840 | 36,605 | +0.04(+0.45%) |
Jun 27, 2005 | 9.210 | 9.210 | 8.660 | 8.800 | 54,280 | -0.40(-4.35%) |
Jun 24, 2005 | 9.100 | 9.340 | 8.960 | 9.200 | 1,105,897 | +0.18(+2.00%) |
Jun 23, 2005 | 9.120 | 9.150 | 8.890 | 9.020 | 30,301 | +0.00(+0.00%) |
Jun 22, 2005 | 9.000 | 9.130 | 8.670 | 9.020 | 25,590 | -0.08(-0.88%) |
Jun 21, 2005 | 9.000 | 9.180 | 8.810 | 9.100 | 25,038 | +0.03(+0.33%) |
Jun 20, 2005 | 9.380 | 9.380 | 9.000 | 9.070 | 22,328 | -0.13(-1.41%) |
Jun 17, 2005 | 9.320 | 9.330 | 9.060 | 9.200 | 18,445 | -0.12(-1.29%) |
Jun 16, 2005 | 9.000 | 9.510 | 8.950 | 9.320 | 74,429 | +0.43(+4.84%) |
Jun 15, 2005 | 9.000 | 9.000 | 8.710 | 8.890 | 15,514 | -0.11(-1.22%) |
Jun 14, 2005 | 8.880 | 9.000 | 8.790 | 9.000 | 27,064 | +0.10(+1.12%) |
Jun 13, 2005 | 8.720 | 8.960 | 8.540 | 8.900 | 25,181 | +0.39(+4.58%) |
Jun 10, 2005 | 8.760 | 8.770 | 8.440 | 8.510 | 7,838 | -0.34(-3.84%) |
Jun 09, 2005 | 8.530 | 8.950 | 8.360 | 8.850 | 19,319 | +0.35(+4.12%) |
Jun 08, 2005 | 9.000 | 9.000 | 8.330 | 8.500 | 15,606 | -0.42(-4.71%) |
Jun 07, 2005 | 8.850 | 9.070 | 8.850 | 8.920 | 47,507 | +0.13(+1.46%) |
Jun 06, 2005 | 8.588 | 8.950 | 8.588 | 8.792 | 22,488 | +0.04(+0.48%) |
Jun 03, 2005 | 8.610 | 8.820 | 8.610 | 8.750 | 16,705 | -0.07(-0.79%) |
Jun 02, 2005 | 8.820 | 8.820 | 8.600 | 8.820 | 16,778 | +0.11(+1.25%) |
Jun 01, 2005 | 8.820 | 8.820 | 8.510 | 8.711 | 18,053 | -0.02(-0.22%) |
May 31, 2005 | 8.580 | 8.820 | 8.560 | 8.730 | 17,836 | +0.08(+0.92%) |
May 27, 2005 | 9.020 | 9.020 | 8.400 | 8.650 | 51,211 | +0.13(+1.53%) |
May 26, 2005 | 9.100 | 9.100 | 8.500 | 8.520 | 44,185 | -0.30(-3.40%) |
May 25, 2005 | 9.000 | 9.310 | 8.800 | 8.820 | 94,099 | -0.33(-3.61%) |
May 24, 2005 | 8.110 | 9.300 | 7.880 | 9.150 | 99,700 | +1.24(+15.68%) |
May 23, 2005 | 7.910 | 8.100 | 7.880 | 7.910 | 36,493 | +0.34(+4.49%) |
May 20, 2005 | 8.000 | 8.000 | 7.500 | 7.570 | 17,368 | -0.17(-2.20%) |
May 19, 2005 | 7.380 | 7.880 | 7.380 | 7.740 | 11,900 | +0.37(+5.02%) |
May 18, 2005 | 7.200 | 7.370 | 7.180 | 7.370 | 74,700 | +0.16(+2.22%) |
May 17, 2005 | 7.200 | 7.360 | 7.170 | 7.210 | 182,199 | +0.01(+0.14%) |
May 16, 2005 | 7.050 | 7.220 | 7.010 | 7.200 | 9,530 | +0.01(+0.14%) |
May 13, 2005 | 7.200 | 7.280 | 7.100 | 7.190 | 49,700 | -0.01(-0.14%) |
May 12, 2005 | 7.630 | 7.630 | 7.200 | 7.200 | 26,008 | -0.23(-3.04%) |
May 11, 2005 | 7.500 | 7.500 | 7.370 | 7.426 | 800 | +0.16(+2.15%) |
May 10, 2005 | 7.260 | 7.370 | 7.260 | 7.270 | 6,899 | -0.13(-1.76%) |
May 09, 2005 | 7.390 | 7.400 | 7.380 | 7.400 | 5,050 | +0.00(+0.00%) |
May 06, 2005 | 7.500 | 7.500 | 7.260 | 7.400 | 4,922 | -0.10(-1.33%) |
May 05, 2005 | 7.900 | 7.900 | 7.300 | 7.500 | 10,415 | -0.04(-0.53%) |
May 04, 2005 | 7.540 | 7.829 | 7.400 | 7.540 | 17,265 | +0.04(+0.53%) |
May 03, 2005 | 7.960 | 7.980 | 7.300 | 7.500 | 42,138 | -0.20(-2.60%) |