Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.95 | 11.04 | 10.95 | 10.97 | 36,065 | +0.02(+0.19%) |
Jul 28, 2005 | 10.88 | 11.02 | 10.88 | 10.95 | 20,574 | +0.04(+0.34%) |
Jul 27, 2005 | 10.95 | 10.99 | 10.82 | 10.91 | 22,268 | +0.00(+0.04%) |
Jul 26, 2005 | 10.81 | 10.93 | 10.77 | 10.91 | 16,459 | +0.06(+0.57%) |
Jul 25, 2005 | 10.68 | 10.87 | 10.68 | 10.85 | 49,135 | +0.21(+1.94%) |
Jul 22, 2005 | 10.51 | 10.64 | 10.48 | 10.64 | 29,045 | +0.21(+2.06%) |
Jul 21, 2005 | 10.49 | 10.51 | 10.42 | 10.42 | 32,192 | -0.01(-0.08%) |
Jul 20, 2005 | 10.33 | 10.54 | 10.25 | 10.43 | 95,608 | +0.27(+2.64%) |
Jul 19, 2005 | 10.04 | 10.26 | 10.04 | 10.16 | 17,669 | +0.23(+2.29%) |
Jul 18, 2005 | 10.04 | 10.08 | 9.915 | 9.936 | 16,943 | -0.00(-0.04%) |
Jul 15, 2005 | 9.957 | 9.965 | 9.878 | 9.940 | 10,892 | -0.06(-0.58%) |
Jul 14, 2005 | 9.936 | 10.08 | 9.895 | 9.998 | 21,058 | +0.08(+0.83%) |
Jul 13, 2005 | 10.10 | 10.10 | 9.895 | 9.915 | 15,975 | -0.22(-2.20%) |
Jul 12, 2005 | 10.13 | 10.16 | 9.969 | 10.14 | 24,930 | +0.06(+0.57%) |
Jul 11, 2005 | 9.874 | 10.12 | 9.804 | 10.08 | 41,148 | +0.36(+3.65%) |
Jul 08, 2005 | 9.420 | 9.729 | 9.420 | 9.725 | 110,615 | +0.38(+4.07%) |
Jul 07, 2005 | 9.296 | 9.382 | 9.296 | 9.345 | 15,491 | +0.02(+0.18%) |
Jul 06, 2005 | 9.337 | 9.354 | 9.292 | 9.329 | 19,605 | +0.03(+0.31%) |
Jul 05, 2005 | 9.254 | 9.320 | 9.130 | 9.300 | 24,688 | +0.06(+0.63%) |
Jul 01, 2005 | 9.151 | 9.259 | 9.147 | 9.242 | 22,510 | +0.11(+1.22%) |
Jun 30, 2005 | 9.118 | 9.172 | 9.118 | 9.130 | 14,522 | -0.02(-0.23%) |
Jun 29, 2005 | 9.089 | 9.172 | 9.064 | 9.151 | 81,570 | +0.02(+0.27%) |
Jun 28, 2005 | 8.841 | 9.126 | 8.841 | 9.126 | 9,197 | +0.24(+2.74%) |
Jun 27, 2005 | 8.924 | 8.965 | 8.883 | 8.883 | 22,510 | -0.07(-0.83%) |
Jun 24, 2005 | 9.031 | 9.052 | 8.911 | 8.957 | 26,383 | -0.07(-0.78%) |
Jun 23, 2005 | 9.135 | 9.234 | 9.027 | 9.027 | 23,478 | -0.11(-1.18%) |
Jun 22, 2005 | 9.031 | 9.139 | 8.986 | 9.135 | 12,828 | +0.11(+1.19%) |
Jun 21, 2005 | 9.040 | 9.172 | 9.006 | 9.027 | 30,497 | -0.01(-0.09%) |
Jun 20, 2005 | 9.130 | 9.221 | 9.035 | 9.035 | 24,204 | -0.30(-3.23%) |
Jun 17, 2005 | 9.188 | 9.358 | 9.135 | 9.337 | 89,799 | +0.15(+1.62%) |
Jun 16, 2005 | 8.945 | 9.188 | 8.945 | 9.188 | 47,925 | +0.21(+2.30%) |
Jun 15, 2005 | 8.924 | 8.986 | 8.916 | 8.982 | 22,026 | +0.01(+0.14%) |
Jun 14, 2005 | 8.763 | 8.978 | 8.763 | 8.969 | 48,167 | +0.21(+2.36%) |
Jun 13, 2005 | 9.089 | 9.089 | 8.759 | 8.763 | 227,766 | -0.11(-1.21%) |
Jun 10, 2005 | 8.837 | 9.060 | 8.837 | 8.870 | 73,340 | +0.04(+0.47%) |
Jun 09, 2005 | 8.717 | 8.883 | 8.717 | 8.829 | 19,363 | +0.05(+0.56%) |
Jun 08, 2005 | 8.717 | 8.883 | 8.684 | 8.779 | 27,351 | +0.10(+1.14%) |
Jun 07, 2005 | 8.945 | 8.986 | 8.531 | 8.680 | 133,126 | -0.16(-1.82%) |
Jun 06, 2005 | 8.684 | 8.841 | 8.664 | 8.841 | 14,038 | +0.05(+0.61%) |
Jun 03, 2005 | 8.738 | 8.788 | 8.664 | 8.788 | 89,799 | -0.05(-0.61%) |
Jun 02, 2005 | 8.949 | 8.965 | 8.783 | 8.841 | 39,453 | -0.00(-0.05%) |
Jun 01, 2005 | 8.697 | 8.883 | 8.635 | 8.845 | 42,600 | +0.08(+0.94%) |
May 31, 2005 | 8.705 | 8.874 | 8.531 | 8.763 | 46,473 | +0.02(+0.19%) |
May 27, 2005 | 8.614 | 8.874 | 8.593 | 8.746 | 15,006 | +0.15(+1.78%) |
May 26, 2005 | 8.597 | 8.676 | 8.486 | 8.593 | 38,485 | -0.08(-0.95%) |
May 25, 2005 | 8.821 | 8.862 | 8.676 | 8.676 | 22,026 | -0.15(-1.73%) |
May 24, 2005 | 8.697 | 8.883 | 8.697 | 8.829 | 67,531 | +0.05(+0.56%) |
May 23, 2005 | 8.945 | 8.945 | 8.742 | 8.779 | 45,020 | -0.07(-0.75%) |
May 20, 2005 | 8.812 | 8.920 | 8.796 | 8.845 | 9,923 | -0.07(-0.79%) |
May 19, 2005 | 8.924 | 8.924 | 8.767 | 8.916 | 91,978 | +0.03(+0.33%) |
May 18, 2005 | 8.903 | 8.965 | 8.862 | 8.887 | 103,354 | -0.01(-0.14%) |
May 17, 2005 | 8.680 | 8.903 | 8.676 | 8.899 | 57,123 | +0.15(+1.75%) |
May 16, 2005 | 8.883 | 8.945 | 8.701 | 8.746 | 24,930 | -0.18(-2.04%) |
May 13, 2005 | 8.965 | 9.002 | 8.800 | 8.928 | 32,192 | -0.08(-0.87%) |
May 12, 2005 | 8.779 | 9.006 | 8.779 | 9.006 | 46,715 | +0.25(+2.83%) |
May 11, 2005 | 8.887 | 9.006 | 8.717 | 8.759 | 42,116 | -0.13(-1.44%) |
May 10, 2005 | 8.982 | 9.006 | 8.833 | 8.887 | 50,829 | -0.12(-1.33%) |
May 09, 2005 | 9.006 | 9.151 | 8.841 | 9.006 | 56,639 | -0.04(-0.46%) |
May 06, 2005 | 9.254 | 9.304 | 9.023 | 9.048 | 37,517 | -0.17(-1.79%) |
May 05, 2005 | 8.965 | 9.296 | 8.965 | 9.213 | 51,556 | +0.04(+0.45%) |
May 04, 2005 | 9.027 | 9.230 | 9.006 | 9.172 | 68,741 | +0.14(+1.60%) |
May 03, 2005 | 8.883 | 9.130 | 8.841 | 9.027 | 62,690 | +0.17(+1.86%) |