Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.01 | 10.11 | 9.880 | 9.915 | 287,446 | -0.12(-1.25%) |
Jul 28, 2005 | 9.900 | 10.04 | 9.850 | 10.04 | 205,504 | +0.14(+1.41%) |
Jul 27, 2005 | 9.880 | 9.900 | 9.825 | 9.900 | 158,462 | +0.02(+0.15%) |
Jul 26, 2005 | 9.860 | 9.900 | 9.815 | 9.885 | 220,054 | +0.04(+0.36%) |
Jul 25, 2005 | 9.860 | 9.885 | 9.820 | 9.850 | 389,408 | -0.01(-0.10%) |
Jul 22, 2005 | 9.670 | 9.875 | 9.670 | 9.860 | 320,230 | +0.15(+1.54%) |
Jul 21, 2005 | 9.900 | 9.925 | 9.705 | 9.710 | 228,290 | -0.19(-1.97%) |
Jul 20, 2005 | 9.745 | 10.03 | 9.745 | 9.905 | 368,800 | +0.12(+1.23%) |
Jul 19, 2005 | 9.875 | 10.06 | 9.785 | 9.785 | 447,398 | -0.06(-0.66%) |
Jul 18, 2005 | 9.980 | 9.995 | 9.795 | 9.850 | 386,362 | -0.13(-1.35%) |
Jul 15, 2005 | 10.07 | 10.12 | 9.975 | 9.985 | 321,422 | -0.16(-1.58%) |
Jul 14, 2005 | 10.23 | 10.27 | 10.10 | 10.14 | 289,620 | -0.04(-0.34%) |
Jul 13, 2005 | 10.18 | 10.27 | 10.07 | 10.18 | 281,116 | -0.02(-0.20%) |
Jul 12, 2005 | 10.15 | 10.25 | 10.15 | 10.20 | 799,754 | -0.03(-0.24%) |
Jul 11, 2005 | 10.24 | 10.29 | 10.19 | 10.22 | 538,422 | +0.01(+0.10%) |
Jul 08, 2005 | 10.02 | 10.23 | 10.02 | 10.21 | 340,170 | +0.21(+2.10%) |
Jul 07, 2005 | 9.900 | 10.10 | 9.900 | 10.01 | 408,820 | -0.02(-0.25%) |
Jul 06, 2005 | 10.03 | 10.14 | 9.960 | 10.03 | 646,412 | +0.05(+0.55%) |
Jul 05, 2005 | 9.835 | 10.02 | 9.810 | 9.975 | 443,800 | +0.09(+0.96%) |
Jul 01, 2005 | 9.700 | 10.00 | 9.700 | 9.880 | 300,600 | +0.13(+1.33%) |
Jun 30, 2005 | 9.620 | 9.890 | 9.620 | 9.750 | 239,984 | +0.08(+0.83%) |
Jun 29, 2005 | 9.825 | 9.935 | 9.625 | 9.670 | 446,114 | -0.17(-1.68%) |
Jun 28, 2005 | 9.590 | 9.880 | 9.530 | 9.835 | 474,822 | +0.31(+3.25%) |
Jun 27, 2005 | 9.650 | 9.650 | 9.510 | 9.525 | 176,914 | -0.13(-1.40%) |
Jun 24, 2005 | 9.800 | 9.800 | 9.565 | 9.660 | 557,474 | -0.17(-1.73%) |
Jun 23, 2005 | 9.950 | 9.970 | 9.760 | 9.830 | 182,582 | -0.13(-1.35%) |
Jun 22, 2005 | 9.930 | 9.975 | 9.800 | 9.965 | 257,990 | +0.05(+0.50%) |
Jun 21, 2005 | 9.845 | 9.945 | 9.750 | 9.915 | 412,302 | +0.02(+0.20%) |
Jun 20, 2005 | 10.07 | 10.07 | 9.880 | 9.895 | 715,836 | -0.19(-1.88%) |
Jun 17, 2005 | 10.11 | 10.12 | 10.02 | 10.09 | 645,744 | +0.02(+0.20%) |
Jun 16, 2005 | 9.925 | 10.07 | 9.890 | 10.06 | 249,758 | +0.08(+0.85%) |
Jun 15, 2005 | 10.07 | 10.09 | 9.940 | 9.980 | 322,530 | -0.10(-0.99%) |
Jun 14, 2005 | 9.850 | 10.08 | 9.850 | 10.08 | 251,392 | +0.20(+1.97%) |
Jun 13, 2005 | 9.730 | 9.940 | 9.715 | 9.885 | 168,478 | +0.07(+0.76%) |
Jun 10, 2005 | 9.750 | 9.875 | 9.705 | 9.810 | 272,030 | +0.07(+0.72%) |
Jun 09, 2005 | 9.685 | 9.775 | 9.625 | 9.740 | 196,878 | +0.10(+1.04%) |
Jun 08, 2005 | 9.750 | 9.831 | 9.630 | 9.640 | 238,030 | -0.06(-0.67%) |
Jun 07, 2005 | 9.855 | 9.985 | 9.690 | 9.705 | 692,596 | -0.03(-0.26%) |
Jun 06, 2005 | 9.515 | 9.750 | 9.500 | 9.730 | 485,916 | +0.24(+2.53%) |
Jun 03, 2005 | 9.560 | 9.595 | 9.490 | 9.490 | 502,788 | +0.08(+0.80%) |
Jun 02, 2005 | 9.210 | 9.545 | 9.155 | 9.415 | 478,372 | +0.19(+2.06%) |
Jun 01, 2005 | 9.070 | 9.225 | 9.035 | 9.225 | 234,996 | +0.22(+2.50%) |
May 31, 2005 | 9.035 | 9.120 | 9.000 | 9.000 | 216,030 | -0.12(-1.26%) |
May 27, 2005 | 9.170 | 9.170 | 9.030 | 9.115 | 161,760 | -0.03(-0.27%) |
May 26, 2005 | 8.995 | 9.165 | 8.995 | 9.140 | 257,220 | +0.15(+1.61%) |
May 25, 2005 | 9.040 | 9.215 | 8.955 | 8.995 | 368,442 | -0.01(-0.06%) |
May 24, 2005 | 9.000 | 9.100 | 8.975 | 9.000 | 170,600 | +0.00(+0.00%) |
May 23, 2005 | 9.030 | 9.170 | 8.975 | 9.000 | 414,048 | -0.03(-0.33%) |
May 20, 2005 | 9.100 | 9.110 | 8.990 | 9.030 | 247,446 | -0.01(-0.06%) |
May 19, 2005 | 8.845 | 9.095 | 8.845 | 9.035 | 626,382 | +0.19(+2.15%) |
May 18, 2005 | 8.790 | 8.870 | 8.710 | 8.845 | 441,800 | +0.02(+0.26%) |
May 17, 2005 | 8.800 | 8.890 | 8.795 | 8.822 | 364,986 | -0.02(-0.26%) |
May 16, 2005 | 8.780 | 8.870 | 8.775 | 8.845 | 253,990 | +0.10(+1.09%) |
May 13, 2005 | 8.880 | 8.880 | 8.735 | 8.750 | 308,830 | -0.05(-0.62%) |
May 12, 2005 | 8.850 | 8.970 | 8.790 | 8.805 | 379,250 | -0.04(-0.51%) |
May 11, 2005 | 8.730 | 8.900 | 8.670 | 8.850 | 455,964 | +0.08(+0.91%) |
May 10, 2005 | 8.860 | 8.915 | 8.755 | 8.770 | 446,776 | -0.09(-1.02%) |
May 09, 2005 | 8.755 | 8.890 | 8.755 | 8.860 | 404,206 | +0.06(+0.74%) |
May 06, 2005 | 8.790 | 8.860 | 8.750 | 8.795 | 325,364 | -0.01(-0.11%) |
May 05, 2005 | 8.750 | 8.915 | 8.745 | 8.805 | 688,582 | +0.05(+0.63%) |
May 04, 2005 | 8.700 | 8.860 | 8.415 | 8.750 | 786,186 | +0.15(+1.74%) |
May 03, 2005 | 9.080 | 9.120 | 8.565 | 8.600 | 1,408,788 | -0.61(-6.57%) |