Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.181 | 9.716 | 8.989 | 9.624 | 189,396 | +0.37(+3.97%) |
Jul 28, 2005 | 9.150 | 9.403 | 9.143 | 9.257 | 124,042 | +0.11(+1.17%) |
Jul 27, 2005 | 9.640 | 9.663 | 9.135 | 9.150 | 190,833 | -0.44(-4.63%) |
Jul 26, 2005 | 9.181 | 9.602 | 9.143 | 9.594 | 222,203 | +0.49(+5.38%) |
Jul 25, 2005 | 9.227 | 9.257 | 9.012 | 9.104 | 436,173 | -0.12(-1.33%) |
Jul 22, 2005 | 9.372 | 9.487 | 8.829 | 9.227 | 1,925,461 | +1.05(+12.82%) |
Jul 21, 2005 | 8.163 | 8.263 | 8.163 | 8.179 | 14,639 | -0.01(-0.09%) |
Jul 20, 2005 | 7.918 | 8.301 | 7.819 | 8.186 | 85,352 | +0.26(+3.28%) |
Jul 19, 2005 | 8.041 | 8.041 | 7.865 | 7.926 | 94,763 | -0.03(-0.38%) |
Jul 18, 2005 | 8.003 | 8.048 | 7.880 | 7.957 | 66,269 | -0.05(-0.57%) |
Jul 15, 2005 | 7.888 | 8.018 | 7.865 | 8.003 | 20,129 | +0.06(+0.77%) |
Jul 14, 2005 | 7.980 | 7.995 | 7.842 | 7.941 | 73,196 | -0.02(-0.29%) |
Jul 13, 2005 | 7.918 | 8.056 | 7.918 | 7.964 | 34,245 | +0.07(+0.87%) |
Jul 12, 2005 | 7.880 | 8.033 | 7.842 | 7.895 | 33,069 | -0.05(-0.67%) |
Jul 11, 2005 | 7.941 | 8.163 | 7.880 | 7.949 | 57,119 | -0.01(-0.10%) |
Jul 08, 2005 | 7.957 | 8.026 | 7.865 | 7.957 | 43,395 | -0.05(-0.67%) |
Jul 07, 2005 | 7.880 | 8.163 | 7.857 | 8.010 | 61,302 | +0.15(+1.85%) |
Jul 06, 2005 | 7.918 | 7.926 | 7.811 | 7.865 | 68,229 | -0.05(-0.68%) |
Jul 05, 2005 | 7.926 | 7.957 | 7.842 | 7.918 | 94,109 | +0.05(+0.58%) |
Jul 01, 2005 | 7.918 | 7.941 | 7.658 | 7.872 | 150,706 | +0.03(+0.39%) |
Jun 30, 2005 | 7.850 | 7.980 | 7.811 | 7.842 | 47,447 | +0.03(+0.39%) |
Jun 29, 2005 | 7.589 | 7.888 | 7.589 | 7.811 | 71,628 | +0.21(+2.82%) |
Jun 28, 2005 | 7.765 | 7.880 | 7.589 | 7.597 | 87,966 | -0.14(-1.78%) |
Jun 27, 2005 | 7.574 | 7.804 | 7.551 | 7.735 | 133,060 | +0.17(+2.22%) |
Jun 24, 2005 | 7.674 | 7.727 | 7.551 | 7.566 | 902,408 | -0.15(-1.88%) |
Jun 23, 2005 | 8.041 | 8.079 | 7.666 | 7.712 | 79,339 | -0.28(-3.45%) |
Jun 22, 2005 | 8.423 | 8.500 | 7.850 | 7.987 | 78,817 | -0.44(-5.18%) |
Jun 21, 2005 | 8.370 | 8.439 | 8.286 | 8.423 | 61,302 | +0.02(+0.18%) |
Jun 20, 2005 | 8.416 | 8.431 | 8.347 | 8.408 | 62,609 | -0.08(-0.99%) |
Jun 17, 2005 | 8.546 | 8.638 | 8.492 | 8.492 | 79,862 | +0.01(+0.09%) |
Jun 16, 2005 | 8.477 | 8.668 | 8.454 | 8.485 | 78,555 | -0.02(-0.18%) |
Jun 15, 2005 | 8.492 | 8.553 | 8.446 | 8.500 | 59,080 | -0.05(-0.63%) |
Jun 14, 2005 | 8.339 | 8.607 | 8.309 | 8.553 | 101,560 | +0.14(+1.64%) |
Jun 13, 2005 | 8.569 | 8.584 | 8.339 | 8.416 | 126,394 | +0.11(+1.38%) |
Jun 10, 2005 | 8.201 | 8.760 | 8.079 | 8.301 | 134,106 | +0.15(+1.78%) |
Jun 09, 2005 | 7.804 | 8.186 | 7.765 | 8.156 | 78,817 | +0.31(+4.00%) |
Jun 08, 2005 | 7.880 | 8.033 | 7.536 | 7.842 | 123,780 | +0.01(+0.10%) |
Jun 07, 2005 | 8.179 | 8.232 | 7.781 | 7.834 | 170,704 | -0.34(-4.21%) |
Jun 06, 2005 | 8.492 | 8.607 | 8.102 | 8.179 | 49,930 | -0.35(-4.13%) |
Jun 03, 2005 | 8.508 | 8.615 | 8.423 | 8.530 | 79,862 | +0.02(+0.18%) |
Jun 02, 2005 | 8.278 | 8.569 | 8.263 | 8.515 | 79,209 | +0.21(+2.49%) |
Jun 01, 2005 | 8.561 | 8.569 | 8.263 | 8.309 | 58,295 | -0.23(-2.69%) |
May 31, 2005 | 8.760 | 8.913 | 8.416 | 8.538 | 42,610 | -0.16(-1.85%) |
May 27, 2005 | 8.492 | 8.791 | 8.492 | 8.699 | 89,012 | +0.28(+3.36%) |
May 26, 2005 | 8.416 | 8.607 | 8.286 | 8.416 | 124,434 | +0.08(+0.92%) |
May 25, 2005 | 9.020 | 9.020 | 8.148 | 8.339 | 523,224 | -0.68(-7.55%) |
May 24, 2005 | 9.181 | 9.181 | 8.898 | 9.020 | 70,974 | -0.47(-4.92%) |
May 23, 2005 | 9.334 | 9.594 | 9.334 | 9.487 | 35,944 | +0.08(+0.89%) |
May 20, 2005 | 9.441 | 9.441 | 9.181 | 9.403 | 26,272 | -0.02(-0.16%) |
May 19, 2005 | 9.426 | 9.510 | 9.357 | 9.418 | 40,388 | +0.02(+0.24%) |
May 18, 2005 | 9.326 | 9.579 | 9.326 | 9.395 | 52,413 | +0.15(+1.57%) |
May 17, 2005 | 9.326 | 9.364 | 9.074 | 9.250 | 48,231 | -0.08(-0.82%) |
May 16, 2005 | 9.334 | 9.494 | 9.020 | 9.326 | 56,073 | +0.07(+0.74%) |
May 13, 2005 | 9.334 | 9.426 | 9.089 | 9.257 | 48,492 | -0.14(-1.47%) |
May 12, 2005 | 9.716 | 9.739 | 9.395 | 9.395 | 45,747 | -0.28(-2.92%) |
May 11, 2005 | 9.640 | 9.785 | 9.609 | 9.678 | 47,447 | +0.05(+0.48%) |
May 10, 2005 | 9.946 | 9.961 | 9.579 | 9.632 | 72,281 | -0.37(-3.75%) |
May 09, 2005 | 10.14 | 10.18 | 9.969 | 10.01 | 38,820 | -0.13(-1.28%) |
May 06, 2005 | 10.18 | 10.27 | 10.14 | 10.14 | 46,662 | +0.02(+0.15%) |
May 05, 2005 | 10.18 | 10.29 | 10.10 | 10.12 | 36,336 | -0.10(-0.97%) |
May 04, 2005 | 10.21 | 10.27 | 10.07 | 10.22 | 66,007 | +0.07(+0.68%) |
May 03, 2005 | 10.02 | 10.23 | 10.02 | 10.15 | 47,316 | +0.06(+0.61%) |