Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.384 | 9.504 | 9.220 | 9.242 | 318,665 | -0.19(-2.02%) |
Jul 28, 2005 | 9.264 | 9.482 | 9.264 | 9.433 | 372,725 | +0.17(+1.87%) |
Jul 27, 2005 | 9.202 | 9.371 | 9.126 | 9.260 | 262,327 | +0.07(+0.72%) |
Jul 26, 2005 | 9.273 | 9.495 | 9.157 | 9.193 | 208,500 | +0.00(+0.05%) |
Jul 25, 2005 | 9.375 | 9.437 | 9.126 | 9.189 | 395,814 | -0.22(-2.36%) |
Jul 22, 2005 | 9.339 | 9.459 | 9.255 | 9.411 | 396,679 | +0.09(+1.00%) |
Jul 21, 2005 | 9.557 | 9.655 | 9.228 | 9.317 | 662,542 | -0.24(-2.51%) |
Jul 20, 2005 | 9.055 | 9.624 | 9.029 | 9.557 | 610,673 | +0.46(+5.08%) |
Jul 19, 2005 | 9.117 | 9.193 | 8.900 | 9.095 | 851,105 | -0.07(-0.78%) |
Jul 18, 2005 | 9.220 | 9.313 | 9.140 | 9.166 | 334,874 | -0.12(-1.34%) |
Jul 15, 2005 | 9.348 | 9.455 | 9.233 | 9.291 | 350,254 | -0.13(-1.41%) |
Jul 14, 2005 | 9.326 | 9.446 | 9.291 | 9.424 | 521,293 | +0.14(+1.48%) |
Jul 13, 2005 | 9.268 | 9.326 | 9.140 | 9.286 | 389,407 | +0.02(+0.19%) |
Jul 12, 2005 | 9.313 | 9.384 | 9.251 | 9.268 | 436,707 | -0.06(-0.67%) |
Jul 11, 2005 | 9.046 | 9.459 | 9.046 | 9.331 | 760,883 | +0.24(+2.64%) |
Jul 08, 2005 | 8.891 | 9.211 | 8.887 | 9.091 | 564,979 | +0.21(+2.40%) |
Jul 07, 2005 | 8.696 | 8.926 | 8.593 | 8.878 | 373,471 | +0.06(+0.65%) |
Jul 06, 2005 | 8.824 | 8.993 | 8.758 | 8.820 | 305,638 | -0.04(-0.50%) |
Jul 05, 2005 | 8.660 | 8.945 | 8.620 | 8.864 | 328,639 | +0.13(+1.47%) |
Jul 01, 2005 | 8.602 | 8.815 | 8.593 | 8.736 | 322,897 | +0.11(+1.24%) |
Jun 30, 2005 | 8.793 | 8.864 | 8.607 | 8.629 | 246,050 | -0.11(-1.22%) |
Jun 29, 2005 | 8.678 | 8.878 | 8.607 | 8.736 | 302,361 | +0.06(+0.72%) |
Jun 28, 2005 | 8.465 | 8.687 | 8.416 | 8.673 | 633,228 | +0.23(+2.74%) |
Jun 27, 2005 | 8.407 | 8.482 | 8.371 | 8.442 | 515,366 | +0.03(+0.37%) |
Jun 24, 2005 | 8.398 | 8.451 | 8.354 | 8.411 | 824,890 | +0.02(+0.21%) |
Jun 23, 2005 | 8.589 | 8.616 | 8.371 | 8.394 | 813,612 | -0.27(-3.08%) |
Jun 22, 2005 | 8.527 | 8.669 | 8.460 | 8.660 | 332,695 | +0.11(+1.30%) |
Jun 21, 2005 | 8.473 | 8.585 | 8.447 | 8.549 | 382,761 | +0.05(+0.63%) |
Jun 20, 2005 | 8.620 | 8.647 | 8.478 | 8.496 | 527,449 | -0.13(-1.49%) |
Jun 17, 2005 | 8.771 | 9.038 | 8.571 | 8.624 | 1,117,884 | -0.08(-0.97%) |
Jun 16, 2005 | 8.398 | 8.713 | 8.336 | 8.709 | 935,734 | +0.32(+3.81%) |
Jun 15, 2005 | 8.371 | 8.460 | 8.305 | 8.389 | 592,366 | +0.03(+0.32%) |
Jun 14, 2005 | 8.247 | 8.371 | 8.247 | 8.362 | 612,316 | +0.07(+0.86%) |
Jun 13, 2005 | 8.322 | 8.371 | 8.238 | 8.291 | 558,810 | -0.04(-0.43%) |
Jun 10, 2005 | 8.291 | 8.371 | 8.265 | 8.327 | 332,547 | +0.03(+0.32%) |
Jun 09, 2005 | 8.198 | 8.371 | 8.194 | 8.300 | 1,422,662 | +0.08(+0.92%) |
Jun 08, 2005 | 8.309 | 8.616 | 8.105 | 8.225 | 1,814,763 | -0.44(-5.03%) |
Jun 07, 2005 | 8.811 | 8.851 | 8.629 | 8.660 | 589,772 | -0.13(-1.47%) |
Jun 06, 2005 | 8.882 | 8.891 | 8.771 | 8.789 | 389,832 | -0.11(-1.25%) |
Jun 03, 2005 | 8.869 | 9.042 | 8.842 | 8.900 | 331,819 | -0.05(-0.55%) |
Jun 02, 2005 | 9.011 | 9.069 | 8.888 | 8.949 | 314,234 | -0.16(-1.71%) |
Jun 01, 2005 | 8.838 | 9.171 | 8.838 | 9.104 | 524,755 | +0.20(+2.24%) |
May 31, 2005 | 8.944 | 9.055 | 8.784 | 8.904 | 519,459 | -0.12(-1.33%) |
May 27, 2005 | 8.949 | 9.086 | 8.873 | 9.024 | 251,643 | -0.01(-0.10%) |
May 26, 2005 | 9.006 | 9.046 | 8.904 | 9.033 | 379,639 | +0.14(+1.60%) |
May 25, 2005 | 9.082 | 9.082 | 8.864 | 8.891 | 606,062 | -0.25(-2.72%) |
May 24, 2005 | 9.082 | 9.157 | 8.958 | 9.140 | 470,160 | -0.04(-0.44%) |
May 23, 2005 | 8.975 | 9.233 | 8.971 | 9.180 | 516,811 | +0.20(+2.23%) |
May 20, 2005 | 9.051 | 9.051 | 8.842 | 8.980 | 556,248 | -0.06(-0.69%) |
May 19, 2005 | 9.006 | 9.091 | 8.926 | 9.042 | 244,476 | +0.03(+0.35%) |
May 18, 2005 | 8.842 | 9.011 | 8.802 | 9.011 | 430,304 | +0.20(+2.22%) |
May 17, 2005 | 8.540 | 8.838 | 8.540 | 8.815 | 447,864 | +0.21(+2.43%) |
May 16, 2005 | 8.416 | 8.660 | 8.407 | 8.607 | 622,413 | +0.23(+2.76%) |
May 13, 2005 | 8.442 | 8.442 | 8.278 | 8.376 | 948,015 | -0.01(-0.16%) |
May 12, 2005 | 8.469 | 8.558 | 8.314 | 8.389 | 1,114,352 | -0.13(-1.51%) |
May 11, 2005 | 8.536 | 8.638 | 8.465 | 8.518 | 1,054,135 | -0.02(-0.21%) |
May 10, 2005 | 8.540 | 8.598 | 8.438 | 8.536 | 676,472 | -0.08(-0.90%) |
May 09, 2005 | 8.473 | 8.629 | 8.451 | 8.613 | 516,852 | +0.12(+1.39%) |
May 06, 2005 | 8.651 | 8.651 | 8.482 | 8.496 | 352,682 | -0.07(-0.78%) |
May 05, 2005 | 8.398 | 8.660 | 8.398 | 8.562 | 656,890 | +0.10(+1.21%) |
May 04, 2005 | 8.327 | 8.469 | 8.194 | 8.460 | 383,244 | +0.16(+1.87%) |
May 03, 2005 | 8.300 | 8.438 | 8.247 | 8.305 | 546,360 | -0.08(-0.90%) |