Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.19 | 10.24 | 9.833 | 9.833 | 44,424 | -0.33(-3.26%) |
Jul 28, 2005 | 9.519 | 10.16 | 9.519 | 10.16 | 44,200 | +0.62(+6.53%) |
Jul 27, 2005 | 9.586 | 9.586 | 9.452 | 9.541 | 45,093 | +0.06(+0.61%) |
Jul 26, 2005 | 9.497 | 9.515 | 9.295 | 9.483 | 62,506 | -0.05(-0.52%) |
Jul 25, 2005 | 10.08 | 10.08 | 9.362 | 9.532 | 94,652 | -0.60(-5.92%) |
Jul 22, 2005 | 9.945 | 10.19 | 9.945 | 10.13 | 18,751 | +0.26(+2.58%) |
Jul 21, 2005 | 9.855 | 9.927 | 9.765 | 9.877 | 37,727 | +0.03(+0.27%) |
Jul 20, 2005 | 9.622 | 9.855 | 9.622 | 9.851 | 24,332 | +0.30(+3.09%) |
Jul 19, 2005 | 9.644 | 9.676 | 9.407 | 9.555 | 27,681 | -0.02(-0.23%) |
Jul 18, 2005 | 9.429 | 9.586 | 9.331 | 9.577 | 19,421 | +0.04(+0.38%) |
Jul 15, 2005 | 9.434 | 9.541 | 9.282 | 9.541 | 14,287 | +0.11(+1.14%) |
Jul 14, 2005 | 9.631 | 9.631 | 9.210 | 9.434 | 40,182 | -0.20(-2.05%) |
Jul 13, 2005 | 9.967 | 9.967 | 9.604 | 9.631 | 39,066 | -0.34(-3.37%) |
Jul 12, 2005 | 9.595 | 10.19 | 9.595 | 9.967 | 63,845 | +0.37(+3.87%) |
Jul 11, 2005 | 9.497 | 9.739 | 9.452 | 9.595 | 139,076 | +0.17(+1.81%) |
Jul 08, 2005 | 9.586 | 9.586 | 9.362 | 9.425 | 60,720 | -0.13(-1.41%) |
Jul 07, 2005 | 9.183 | 9.564 | 9.183 | 9.559 | 36,610 | +0.29(+3.09%) |
Jul 06, 2005 | 9.653 | 9.676 | 9.116 | 9.273 | 73,221 | -0.34(-3.50%) |
Jul 05, 2005 | 9.631 | 9.631 | 9.452 | 9.609 | 80,588 | +0.04(+0.47%) |
Jul 01, 2005 | 9.219 | 9.689 | 9.188 | 9.564 | 46,656 | +0.33(+3.59%) |
Jun 30, 2005 | 9.205 | 9.362 | 9.161 | 9.232 | 47,102 | +0.14(+1.53%) |
Jun 29, 2005 | 8.955 | 9.116 | 8.883 | 9.093 | 29,913 | +0.15(+1.70%) |
Jun 28, 2005 | 8.695 | 8.941 | 8.695 | 8.941 | 36,164 | +0.25(+2.89%) |
Jun 27, 2005 | 8.659 | 8.735 | 8.619 | 8.690 | 68,533 | +0.07(+0.78%) |
Jun 24, 2005 | 8.838 | 8.843 | 8.623 | 8.623 | 77,686 | -0.22(-2.43%) |
Jun 23, 2005 | 8.834 | 8.878 | 8.825 | 8.838 | 57,148 | +0.00(+0.05%) |
Jun 22, 2005 | 8.874 | 8.892 | 8.735 | 8.834 | 59,380 | -0.05(-0.60%) |
Jun 21, 2005 | 9.085 | 9.098 | 8.855 | 8.887 | 135,281 | -0.11(-1.20%) |
Jun 20, 2005 | 8.914 | 9.022 | 8.802 | 8.995 | 78,802 | +0.08(+0.90%) |
Jun 17, 2005 | 8.892 | 8.914 | 8.735 | 8.914 | 253,373 | +0.29(+3.38%) |
Jun 16, 2005 | 8.641 | 8.672 | 8.489 | 8.623 | 110,725 | +0.03(+0.31%) |
Jun 15, 2005 | 8.556 | 8.610 | 8.345 | 8.596 | 125,235 | +0.04(+0.42%) |
Jun 14, 2005 | 8.574 | 8.574 | 8.444 | 8.560 | 119,878 | +0.17(+1.97%) |
Jun 13, 2005 | 8.063 | 8.399 | 8.063 | 8.395 | 66,747 | +0.32(+4.00%) |
Jun 10, 2005 | 8.215 | 8.215 | 8.068 | 8.072 | 29,020 | -0.21(-2.54%) |
Jun 09, 2005 | 8.202 | 8.283 | 8.198 | 8.283 | 21,207 | +0.17(+2.10%) |
Jun 08, 2005 | 8.108 | 8.238 | 8.023 | 8.112 | 56,478 | +0.00(+0.06%) |
Jun 07, 2005 | 8.018 | 8.144 | 7.983 | 8.108 | 33,485 | +0.04(+0.56%) |
Jun 06, 2005 | 8.202 | 8.211 | 8.063 | 8.063 | 50,228 | -0.12(-1.48%) |
Jun 03, 2005 | 7.996 | 8.233 | 7.996 | 8.184 | 100,903 | +0.10(+1.22%) |
Jun 02, 2005 | 8.041 | 8.086 | 7.750 | 8.086 | 159,391 | +0.07(+0.84%) |
Jun 01, 2005 | 7.996 | 8.077 | 7.960 | 8.018 | 74,337 | +0.03(+0.39%) |
May 31, 2005 | 8.018 | 8.193 | 7.915 | 7.987 | 121,217 | -0.08(-0.94%) |
May 27, 2005 | 8.018 | 8.068 | 7.929 | 8.063 | 89,294 | +0.04(+0.56%) |
May 26, 2005 | 8.009 | 8.054 | 7.974 | 8.018 | 99,563 | +0.01(+0.11%) |
May 25, 2005 | 8.063 | 8.063 | 7.933 | 8.009 | 35,494 | -0.02(-0.22%) |
May 24, 2005 | 8.036 | 8.090 | 7.938 | 8.027 | 61,613 | -0.01(-0.11%) |
May 23, 2005 | 8.041 | 8.135 | 8.027 | 8.036 | 70,766 | -0.02(-0.28%) |
May 20, 2005 | 8.086 | 8.086 | 8.000 | 8.059 | 38,619 | -0.05(-0.66%) |
May 19, 2005 | 8.104 | 8.144 | 8.018 | 8.112 | 46,879 | +0.02(+0.22%) |
May 18, 2005 | 7.799 | 8.269 | 7.777 | 8.095 | 100,903 | +0.30(+3.85%) |
May 17, 2005 | 7.768 | 7.812 | 7.682 | 7.794 | 69,649 | +0.04(+0.46%) |
May 16, 2005 | 7.503 | 7.759 | 7.503 | 7.759 | 104,474 | +0.24(+3.22%) |
May 13, 2005 | 7.449 | 7.611 | 7.449 | 7.517 | 61,390 | +0.08(+1.02%) |
May 12, 2005 | 7.526 | 7.548 | 7.427 | 7.441 | 79,249 | -0.11(-1.42%) |
May 11, 2005 | 7.503 | 7.615 | 7.481 | 7.548 | 110,278 | +0.04(+0.48%) |
May 10, 2005 | 7.660 | 7.665 | 7.467 | 7.512 | 89,294 | -0.14(-1.87%) |
May 09, 2005 | 7.423 | 7.723 | 7.279 | 7.656 | 187,742 | +0.01(+0.12%) |
May 06, 2005 | 7.682 | 7.682 | 7.530 | 7.647 | 47,102 | -0.01(-0.18%) |
May 05, 2005 | 7.660 | 7.660 | 7.553 | 7.660 | 68,087 | -0.04(-0.58%) |
May 04, 2005 | 7.790 | 7.951 | 7.647 | 7.705 | 52,014 | -0.13(-1.66%) |
May 03, 2005 | 7.503 | 7.920 | 7.503 | 7.835 | 47,549 | +0.35(+4.73%) |