Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.558 | 9.678 | 9.319 | 9.438 | 127,156 | -0.09(-0.97%) |
Jul 28, 2005 | 9.274 | 9.540 | 9.260 | 9.531 | 137,169 | +0.15(+1.63%) |
Jul 27, 2005 | 9.620 | 9.620 | 9.236 | 9.378 | 172,212 | -0.24(-2.51%) |
Jul 26, 2005 | 9.408 | 9.716 | 9.308 | 9.620 | 203,917 | +0.18(+1.92%) |
Jul 25, 2005 | 9.708 | 9.714 | 9.344 | 9.438 | 147,848 | -0.30(-3.08%) |
Jul 22, 2005 | 9.410 | 9.738 | 9.405 | 9.738 | 116,476 | +0.36(+3.82%) |
Jul 21, 2005 | 9.823 | 9.823 | 9.380 | 9.380 | 131,829 | -0.41(-4.22%) |
Jul 20, 2005 | 9.446 | 9.793 | 9.416 | 9.793 | 230,617 | +0.31(+3.27%) |
Jul 19, 2005 | 9.356 | 9.573 | 9.356 | 9.483 | 159,196 | +0.16(+1.77%) |
Jul 18, 2005 | 9.319 | 9.363 | 9.280 | 9.319 | 195,908 | -0.10(-1.08%) |
Jul 15, 2005 | 9.289 | 9.467 | 9.250 | 9.420 | 198,244 | +0.06(+0.61%) |
Jul 14, 2005 | 9.588 | 9.606 | 9.289 | 9.363 | 160,531 | -0.22(-2.34%) |
Jul 13, 2005 | 9.581 | 9.615 | 9.498 | 9.588 | 198,911 | +0.04(+0.47%) |
Jul 12, 2005 | 9.618 | 9.621 | 9.464 | 9.543 | 320,394 | -0.09(-0.93%) |
Jul 11, 2005 | 9.678 | 9.714 | 9.528 | 9.633 | 443,880 | -0.05(-0.50%) |
Jul 08, 2005 | 9.299 | 9.719 | 9.275 | 9.681 | 200,914 | +0.38(+4.11%) |
Jul 07, 2005 | 9.109 | 9.341 | 9.029 | 9.299 | 275,339 | +0.04(+0.44%) |
Jul 06, 2005 | 9.513 | 9.528 | 9.139 | 9.259 | 479,257 | -0.25(-2.59%) |
Jul 05, 2005 | 9.091 | 9.504 | 8.989 | 9.504 | 270,666 | +0.38(+4.12%) |
Jul 01, 2005 | 9.176 | 9.248 | 8.987 | 9.128 | 207,589 | -0.03(-0.28%) |
Jun 30, 2005 | 9.401 | 9.401 | 9.139 | 9.154 | 229,950 | -0.22(-2.38%) |
Jun 29, 2005 | 9.259 | 9.381 | 9.221 | 9.377 | 192,904 | +0.16(+1.69%) |
Jun 28, 2005 | 8.884 | 9.221 | 8.884 | 9.221 | 276,340 | +0.27(+2.96%) |
Jun 27, 2005 | 8.420 | 9.064 | 8.411 | 8.956 | 530,320 | +0.24(+2.75%) |
Jun 24, 2005 | 9.089 | 9.092 | 8.715 | 8.716 | 450,221 | -0.41(-4.50%) |
Jun 23, 2005 | 9.212 | 9.212 | 9.004 | 9.127 | 329,405 | -0.12(-1.26%) |
Jun 22, 2005 | 9.431 | 9.438 | 9.124 | 9.244 | 344,090 | -0.19(-1.99%) |
Jun 21, 2005 | 9.603 | 9.603 | 9.366 | 9.431 | 391,816 | -0.16(-1.64%) |
Jun 20, 2005 | 9.581 | 9.618 | 9.483 | 9.588 | 155,858 | -0.07(-0.78%) |
Jun 17, 2005 | 9.730 | 9.730 | 9.573 | 9.663 | 327,403 | -0.03(-0.31%) |
Jun 16, 2005 | 9.596 | 9.708 | 9.521 | 9.693 | 272,669 | +0.07(+0.73%) |
Jun 15, 2005 | 9.587 | 9.686 | 9.552 | 9.623 | 459,566 | +0.05(+0.52%) |
Jun 14, 2005 | 9.184 | 9.633 | 9.175 | 9.573 | 494,609 | +0.36(+3.87%) |
Jun 13, 2005 | 9.184 | 9.356 | 9.112 | 9.217 | 365,784 | -0.05(-0.55%) |
Jun 10, 2005 | 9.229 | 9.326 | 9.221 | 9.268 | 411,173 | +0.00(+0.02%) |
Jun 09, 2005 | 9.289 | 9.329 | 9.179 | 9.266 | 282,014 | +0.01(+0.08%) |
Jun 08, 2005 | 9.420 | 9.498 | 9.230 | 9.259 | 385,141 | -0.16(-1.70%) |
Jun 07, 2005 | 9.166 | 9.587 | 9.004 | 9.419 | 1,047,624 | +0.25(+2.76%) |
Jun 06, 2005 | 9.483 | 9.534 | 9.049 | 9.166 | 1,465,472 | -0.40(-4.21%) |
Jun 03, 2005 | 11.13 | 11.13 | 9.528 | 9.569 | 2,088,240 | -1.59(-14.27%) |
Jun 02, 2005 | 11.10 | 11.19 | 11.04 | 11.16 | 260,654 | +0.07(+0.65%) |
Jun 01, 2005 | 10.85 | 11.12 | 10.81 | 11.09 | 265,326 | +0.20(+1.84%) |
May 31, 2005 | 10.67 | 10.93 | 10.66 | 10.89 | 255,982 | +0.22(+2.08%) |
May 27, 2005 | 10.76 | 10.80 | 10.67 | 10.67 | 180,889 | -0.10(-0.90%) |
May 26, 2005 | 10.48 | 10.80 | 10.48 | 10.76 | 230,283 | +0.32(+3.08%) |
May 25, 2005 | 10.47 | 10.50 | 10.41 | 10.44 | 113,806 | -0.05(-0.50%) |
May 24, 2005 | 10.47 | 10.61 | 10.42 | 10.49 | 242,966 | +0.02(+0.17%) |
May 23, 2005 | 10.42 | 10.60 | 10.42 | 10.48 | 197,243 | +0.06(+0.60%) |
May 20, 2005 | 10.44 | 10.53 | 10.37 | 10.41 | 175,549 | -0.00(-0.03%) |
May 19, 2005 | 10.26 | 10.48 | 10.16 | 10.42 | 133,497 | +0.12(+1.21%) |
May 18, 2005 | 10.16 | 10.42 | 10.07 | 10.29 | 356,772 | +0.20(+2.00%) |
May 17, 2005 | 10.20 | 10.27 | 9.987 | 10.09 | 366,785 | -0.13(-1.30%) |
May 16, 2005 | 10.09 | 10.30 | 10.07 | 10.22 | 467,576 | +0.12(+1.17%) |
May 13, 2005 | 10.71 | 10.80 | 9.805 | 10.11 | 606,080 | -0.83(-7.60%) |
May 12, 2005 | 11.07 | 11.27 | 10.91 | 10.94 | 212,595 | -0.14(-1.24%) |
May 11, 2005 | 11.14 | 11.18 | 10.91 | 11.07 | 161,532 | -0.05(-0.44%) |
May 10, 2005 | 11.21 | 11.26 | 11.09 | 11.12 | 177,552 | -0.14(-1.28%) |
May 09, 2005 | 11.00 | 11.27 | 11.00 | 11.27 | 245,636 | +0.30(+2.77%) |
May 06, 2005 | 11.09 | 11.15 | 10.94 | 10.96 | 258,652 | -0.09(-0.84%) |
May 05, 2005 | 11.08 | 11.11 | 11.01 | 11.06 | 239,628 | +0.02(+0.14%) |
May 04, 2005 | 10.90 | 11.11 | 10.82 | 11.04 | 293,695 | +0.13(+1.24%) |
May 03, 2005 | 10.49 | 11.22 | 10.49 | 10.91 | 580,381 | +0.45(+4.27%) |