Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.550 | 9.560 | 9.500 | 9.520 | 15,100 | +0.02(+0.21%) |
Jul 28, 2005 | 9.450 | 9.550 | 9.450 | 9.500 | 69,700 | +0.10(+1.06%) |
Jul 27, 2005 | 9.330 | 9.500 | 9.320 | 9.400 | 28,000 | +0.18(+1.95%) |
Jul 26, 2005 | 9.220 | 9.230 | 9.190 | 9.220 | 3,300 | -0.03(-0.32%) |
Jul 25, 2005 | 9.280 | 9.280 | 9.200 | 9.250 | 2,800 | -0.06(-0.64%) |
Jul 22, 2005 | 9.320 | 9.320 | 9.200 | 9.310 | 3,500 | -0.01(-0.11%) |
Jul 21, 2005 | 9.080 | 9.320 | 8.960 | 9.320 | 33,500 | +0.12(+1.30%) |
Jul 20, 2005 | 9.490 | 9.520 | 8.950 | 9.200 | 25,900 | -0.26(-2.75%) |
Jul 19, 2005 | 9.750 | 9.880 | 9.450 | 9.460 | 83,600 | -0.02(-0.21%) |
Jul 18, 2005 | 9.450 | 9.480 | 9.370 | 9.480 | 18,600 | +0.03(+0.32%) |
Jul 15, 2005 | 9.490 | 9.490 | 9.200 | 9.450 | 15,000 | -0.03(-0.32%) |
Jul 14, 2005 | 9.420 | 9.500 | 9.390 | 9.480 | 49,700 | +0.06(+0.64%) |
Jul 13, 2005 | 9.430 | 9.450 | 9.270 | 9.420 | 51,000 | -0.06(-0.63%) |
Jul 12, 2005 | 9.380 | 9.480 | 9.000 | 9.480 | 58,300 | +0.05(+0.53%) |
Jul 11, 2005 | 9.450 | 9.480 | 9.380 | 9.430 | 21,700 | -0.02(-0.21%) |
Jul 08, 2005 | 9.400 | 9.500 | 9.350 | 9.450 | 48,500 | +0.00(+0.00%) |
Jul 07, 2005 | 9.400 | 9.470 | 9.360 | 9.450 | 12,100 | -0.14(-1.46%) |
Jul 06, 2005 | 9.570 | 9.590 | 9.200 | 9.590 | 53,300 | +0.04(+0.42%) |
Jul 05, 2005 | 9.700 | 9.700 | 9.450 | 9.550 | 146,500 | -0.25(-2.55%) |
Jul 01, 2005 | 9.450 | 9.850 | 9.450 | 9.800 | 9,400 | +0.31(+3.27%) |
Jun 30, 2005 | 9.630 | 9.650 | 9.150 | 9.490 | 71,200 | -0.14(-1.45%) |
Jun 29, 2005 | 9.500 | 9.650 | 9.400 | 9.630 | 134,500 | +0.03(+0.31%) |
Jun 28, 2005 | 11.00 | 11.40 | 9.400 | 9.600 | 185,100 | -1.15(-10.70%) |
Jun 27, 2005 | 10.80 | 10.85 | 10.68 | 10.75 | 19,000 | +0.02(+0.19%) |
Jun 24, 2005 | 10.35 | 10.80 | 10.35 | 10.73 | 24,500 | +0.01(+0.09%) |
Jun 23, 2005 | 10.75 | 10.75 | 10.50 | 10.72 | 14,800 | -0.03(-0.28%) |
Jun 22, 2005 | 10.75 | 10.75 | 10.65 | 10.75 | 12,500 | +0.00(+0.00%) |
Jun 21, 2005 | 10.75 | 10.84 | 10.75 | 10.75 | 5,700 | -0.04(-0.37%) |
Jun 20, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 200 | -0.01(-0.09%) |
Jun 17, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 4,600 | +0.05(+0.47%) |
Jun 16, 2005 | 10.65 | 10.80 | 10.60 | 10.75 | 19,000 | +0.05(+0.47%) |
Jun 15, 2005 | 10.85 | 10.85 | 10.70 | 10.70 | 14,700 | -0.15(-1.38%) |
Jun 14, 2005 | 10.75 | 10.85 | 10.67 | 10.85 | 8,500 | +0.00(+0.00%) |
Jun 13, 2005 | 11.18 | 11.18 | 10.85 | 10.85 | 5,200 | -0.33(-2.95%) |
Jun 10, 2005 | 10.65 | 11.18 | 10.64 | 11.18 | 9,700 | +0.48(+4.48%) |
Jun 09, 2005 | 10.70 | 10.71 | 10.65 | 10.70 | 8,900 | +0.08(+0.76%) |
Jun 08, 2005 | 10.77 | 10.82 | 10.61 | 10.62 | 5,300 | -0.13(-1.21%) |
Jun 07, 2005 | 10.58 | 10.76 | 10.58 | 10.75 | 12,000 | +0.19(+1.80%) |
Jun 06, 2005 | 10.44 | 10.56 | 10.44 | 10.56 | 15,600 | +0.12(+1.15%) |
Jun 03, 2005 | 10.45 | 10.45 | 10.30 | 10.44 | 16,200 | +0.00(+0.00%) |
Jun 02, 2005 | 10.13 | 10.49 | 10.00 | 10.44 | 16,400 | +0.34(+3.37%) |
Jun 01, 2005 | 10.01 | 10.10 | 10.01 | 10.10 | 5,700 | +0.05(+0.50%) |
May 31, 2005 | 9.850 | 10.10 | 9.850 | 10.05 | 14,600 | +0.18(+1.82%) |
May 27, 2005 | 10.02 | 10.02 | 9.800 | 9.870 | 6,800 | -0.17(-1.69%) |
May 26, 2005 | 10.01 | 10.04 | 10.00 | 10.04 | 2,000 | +0.05(+0.50%) |
May 25, 2005 | 10.00 | 10.00 | 9.960 | 9.990 | 1,800 | -0.02(-0.20%) |
May 24, 2005 | 10.00 | 10.08 | 9.970 | 10.01 | 19,600 | +0.01(+0.10%) |
May 23, 2005 | 10.03 | 10.05 | 10.00 | 10.00 | 20,100 | -0.05(-0.50%) |
May 20, 2005 | 10.05 | 10.08 | 10.05 | 10.05 | 3,900 | +0.00(+0.00%) |
May 19, 2005 | 10.12 | 10.12 | 10.00 | 10.05 | 15,300 | +0.01(+0.10%) |
May 18, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 7,200 | +0.11(+1.11%) |
May 17, 2005 | 9.800 | 9.932 | 9.800 | 9.930 | 13,800 | +0.12(+1.22%) |
May 16, 2005 | 9.790 | 9.830 | 9.750 | 9.810 | 28,600 | +0.01(+0.10%) |
May 13, 2005 | 9.750 | 9.880 | 9.700 | 9.800 | 17,600 | +0.00(+0.00%) |
May 12, 2005 | 9.500 | 9.950 | 9.470 | 9.800 | 24,600 | +0.29(+3.05%) |
May 11, 2005 | 9.750 | 9.750 | 9.450 | 9.510 | 56,300 | -0.34(-3.45%) |
May 10, 2005 | 9.980 | 10.00 | 9.850 | 9.850 | 58,800 | -0.17(-1.70%) |
May 09, 2005 | 10.05 | 10.05 | 10.00 | 10.02 | 4,500 | -0.03(-0.30%) |
May 06, 2005 | 10.13 | 10.19 | 9.990 | 10.05 | 16,000 | -0.10(-0.99%) |
May 05, 2005 | 10.15 | 10.53 | 10.10 | 10.15 | 29,700 | +0.00(+0.00%) |
May 04, 2005 | 10.20 | 10.22 | 10.10 | 10.15 | 14,500 | -0.06(-0.59%) |
May 03, 2005 | 10.15 | 10.22 | 10.05 | 10.21 | 8,100 | +0.06(+0.59%) |