Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.820 | 9.950 | 9.650 | 9.750 | 37,477 | -0.14(-1.42%) |
Jul 28, 2005 | 9.850 | 9.910 | 9.510 | 9.890 | 57,634 | -0.01(-0.10%) |
Jul 27, 2005 | 9.740 | 9.920 | 9.640 | 9.900 | 67,507 | +0.21(+2.17%) |
Jul 26, 2005 | 9.680 | 9.740 | 9.500 | 9.690 | 52,363 | +0.12(+1.25%) |
Jul 25, 2005 | 9.560 | 9.810 | 9.510 | 9.570 | 39,590 | -0.13(-1.34%) |
Jul 22, 2005 | 9.110 | 9.750 | 9.110 | 9.700 | 81,858 | +0.59(+6.48%) |
Jul 21, 2005 | 9.300 | 9.320 | 9.110 | 9.110 | 50,832 | -0.24(-2.57%) |
Jul 20, 2005 | 9.000 | 9.400 | 9.000 | 9.350 | 53,323 | +0.27(+2.97%) |
Jul 19, 2005 | 8.880 | 9.170 | 8.880 | 9.080 | 46,518 | +0.20(+2.25%) |
Jul 18, 2005 | 9.240 | 9.440 | 8.880 | 8.880 | 107,131 | -0.24(-2.63%) |
Jul 15, 2005 | 9.310 | 9.400 | 9.000 | 9.120 | 81,468 | -0.31(-3.29%) |
Jul 14, 2005 | 9.660 | 9.800 | 9.400 | 9.430 | 84,653 | -0.18(-1.87%) |
Jul 13, 2005 | 9.870 | 9.880 | 9.430 | 9.610 | 69,152 | -0.30(-3.03%) |
Jul 12, 2005 | 9.750 | 10.00 | 9.650 | 9.910 | 92,643 | +0.11(+1.12%) |
Jul 11, 2005 | 9.380 | 9.900 | 9.220 | 9.800 | 116,763 | +0.44(+4.70%) |
Jul 08, 2005 | 8.908 | 10.15 | 8.900 | 9.360 | 172,694 | +0.47(+5.29%) |
Jul 07, 2005 | 8.700 | 8.990 | 8.530 | 8.890 | 72,608 | +0.15(+1.72%) |
Jul 06, 2005 | 8.580 | 9.000 | 8.550 | 8.740 | 120,841 | +0.05(+0.58%) |
Jul 05, 2005 | 8.610 | 8.690 | 8.400 | 8.690 | 102,900 | +0.12(+1.40%) |
Jul 01, 2005 | 8.600 | 8.600 | 8.310 | 8.570 | 55,700 | +0.02(+0.23%) |
Jun 30, 2005 | 8.500 | 8.670 | 8.490 | 8.550 | 89,563 | -0.04(-0.47%) |
Jun 29, 2005 | 8.650 | 8.720 | 8.460 | 8.590 | 152,829 | -0.11(-1.26%) |
Jun 28, 2005 | 8.460 | 8.700 | 8.350 | 8.700 | 115,734 | +0.34(+4.07%) |
Jun 27, 2005 | 8.290 | 8.750 | 8.280 | 8.360 | 237,346 | -0.25(-2.90%) |
Jun 24, 2005 | 7.800 | 9.170 | 7.750 | 8.610 | 1,015,321 | -1.30(-13.12%) |
Jun 23, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | +0.00(+0.00%) |
Jun 22, 2005 | 10.50 | 10.72 | 9.800 | 9.910 | 292,060 | -0.47(-4.53%) |
Jun 21, 2005 | 10.64 | 10.66 | 10.30 | 10.38 | 126,596 | -0.18(-1.70%) |
Jun 20, 2005 | 9.690 | 10.58 | 9.680 | 10.56 | 286,294 | +0.92(+9.54%) |
Jun 17, 2005 | 9.380 | 9.800 | 9.220 | 9.640 | 221,889 | +0.35(+3.77%) |
Jun 16, 2005 | 9.250 | 9.490 | 9.180 | 9.290 | 80,958 | +0.00(+0.00%) |
Jun 15, 2005 | 9.300 | 9.300 | 9.150 | 9.290 | 97,325 | +0.04(+0.43%) |
Jun 14, 2005 | 9.080 | 9.250 | 9.030 | 9.250 | 73,492 | +0.12(+1.31%) |
Jun 13, 2005 | 9.340 | 9.440 | 9.040 | 9.130 | 68,092 | -0.16(-1.72%) |
Jun 10, 2005 | 9.330 | 9.350 | 9.010 | 9.290 | 44,007 | +0.08(+0.87%) |
Jun 09, 2005 | 9.290 | 9.320 | 9.130 | 9.210 | 49,913 | -0.15(-1.60%) |
Jun 08, 2005 | 9.110 | 9.650 | 8.880 | 9.360 | 136,452 | +0.35(+3.88%) |
Jun 07, 2005 | 9.420 | 9.430 | 9.010 | 9.010 | 83,185 | -0.29(-3.12%) |
Jun 06, 2005 | 9.630 | 9.670 | 9.170 | 9.300 | 74,736 | -0.28(-2.92%) |
Jun 03, 2005 | 9.680 | 9.810 | 9.536 | 9.580 | 109,523 | -0.22(-2.24%) |
Jun 02, 2005 | 9.700 | 9.850 | 9.480 | 9.800 | 68,383 | +0.20(+2.08%) |
Jun 01, 2005 | 9.460 | 9.870 | 9.400 | 9.600 | 233,411 | +0.23(+2.45%) |
May 31, 2005 | 10.00 | 10.45 | 8.940 | 9.370 | 315,527 | -0.85(-8.32%) |
May 27, 2005 | 10.29 | 10.32 | 10.18 | 10.22 | 50,011 | -0.04(-0.39%) |
May 26, 2005 | 9.980 | 10.30 | 9.980 | 10.26 | 34,678 | +0.09(+0.88%) |
May 25, 2005 | 10.15 | 10.25 | 9.950 | 10.17 | 45,408 | +0.01(+0.10%) |
May 24, 2005 | 10.00 | 10.20 | 9.800 | 10.16 | 50,800 | +0.17(+1.70%) |
May 23, 2005 | 10.28 | 10.29 | 9.990 | 9.990 | 127,188 | -0.29(-2.82%) |
May 20, 2005 | 10.35 | 10.44 | 10.09 | 10.28 | 38,230 | +0.03(+0.29%) |
May 19, 2005 | 10.00 | 10.38 | 10.00 | 10.25 | 91,443 | +0.28(+2.81%) |
May 18, 2005 | 9.620 | 10.00 | 9.470 | 9.970 | 127,400 | +0.52(+5.50%) |
May 17, 2005 | 9.280 | 9.500 | 9.260 | 9.450 | 117,264 | +0.19(+2.05%) |
May 16, 2005 | 8.940 | 9.260 | 8.860 | 9.260 | 137,037 | +0.34(+3.81%) |
May 13, 2005 | 9.050 | 9.190 | 8.808 | 8.920 | 81,203 | -0.21(-2.30%) |
May 12, 2005 | 9.340 | 9.340 | 8.890 | 9.130 | 99,461 | -0.14(-1.51%) |
May 11, 2005 | 9.260 | 9.360 | 9.070 | 9.270 | 79,500 | -0.08(-0.86%) |
May 10, 2005 | 9.280 | 9.510 | 9.130 | 9.350 | 139,528 | -0.09(-0.95%) |
May 09, 2005 | 9.380 | 9.440 | 9.190 | 9.440 | 77,290 | -0.03(-0.32%) |
May 06, 2005 | 9.570 | 9.590 | 9.340 | 9.470 | 35,978 | -0.05(-0.53%) |
May 05, 2005 | 9.510 | 9.590 | 9.360 | 9.520 | 53,924 | -0.08(-0.83%) |
May 04, 2005 | 9.720 | 9.720 | 9.160 | 9.600 | 116,810 | +0.00(+0.00%) |
May 03, 2005 | 9.500 | 9.700 | 9.500 | 9.600 | 122,110 | +0.08(+0.84%) |