Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.330 | 9.339 | 9.296 | 9.296 | 172,199 | -0.01(-0.15%) |
Jul 28, 2005 | 9.318 | 9.375 | 9.294 | 9.311 | 224,734 | -0.01(-0.15%) |
Jul 27, 2005 | 9.342 | 9.368 | 9.284 | 9.325 | 278,937 | -0.00(-0.03%) |
Jul 26, 2005 | 9.258 | 9.375 | 9.258 | 9.327 | 177,619 | +0.06(+0.59%) |
Jul 25, 2005 | 9.462 | 9.481 | 9.272 | 9.272 | 87,141 | -0.17(-1.78%) |
Jul 22, 2005 | 9.450 | 9.457 | 9.409 | 9.440 | 75,467 | -0.03(-0.30%) |
Jul 21, 2005 | 9.474 | 9.483 | 9.462 | 9.469 | 169,280 | +0.01(+0.15%) |
Jul 20, 2005 | 9.474 | 9.481 | 9.430 | 9.454 | 89,226 | +0.00(+0.00%) |
Jul 19, 2005 | 9.452 | 9.490 | 9.414 | 9.454 | 99,233 | +0.03(+0.28%) |
Jul 18, 2005 | 9.713 | 9.713 | 9.414 | 9.428 | 183,873 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.711 | 9.713 | 253,920 | -0.32(-3.23%) |
Jul 14, 2005 | 9.665 | 10.04 | 9.632 | 10.04 | 224,317 | +0.39(+4.03%) |
Jul 13, 2005 | 9.665 | 9.701 | 9.598 | 9.649 | 45,447 | +0.03(+0.30%) |
Jul 12, 2005 | 9.558 | 9.637 | 9.522 | 9.620 | 110,907 | +0.06(+0.65%) |
Jul 11, 2005 | 9.390 | 9.574 | 9.390 | 9.558 | 576,220 | +0.18(+1.89%) |
Jul 08, 2005 | 9.594 | 9.606 | 9.375 | 9.380 | 406,106 | -0.22(-2.25%) |
Jul 07, 2005 | 9.606 | 9.737 | 9.589 | 9.596 | 135,507 | -0.01(-0.12%) |
Jul 06, 2005 | 9.594 | 9.618 | 9.560 | 9.608 | 417,780 | +0.01(+0.15%) |
Jul 05, 2005 | 9.495 | 9.687 | 9.483 | 9.594 | 330,222 | +0.16(+1.68%) |
Jul 01, 2005 | 9.248 | 9.435 | 9.241 | 9.435 | 226,819 | +0.19(+2.05%) |
Jun 30, 2005 | 9.164 | 9.294 | 9.066 | 9.246 | 279,354 | +0.08(+0.89%) |
Jun 29, 2005 | 8.862 | 9.174 | 8.838 | 9.164 | 525,353 | +0.29(+3.30%) |
Jun 28, 2005 | 8.574 | 8.874 | 8.574 | 8.872 | 663,362 | +0.26(+3.04%) |
Jun 27, 2005 | 8.682 | 8.694 | 8.586 | 8.610 | 225,151 | -0.06(-0.69%) |
Jun 24, 2005 | 8.730 | 8.733 | 8.656 | 8.670 | 346,066 | +0.01(+0.14%) |
Jun 23, 2005 | 8.718 | 8.733 | 8.653 | 8.658 | 112,992 | -0.06(-0.69%) |
Jun 22, 2005 | 8.754 | 8.766 | 8.709 | 8.718 | 93,396 | -0.04(-0.41%) |
Jun 21, 2005 | 8.790 | 8.802 | 8.749 | 8.754 | 36,274 | -0.04(-0.41%) |
Jun 20, 2005 | 8.785 | 8.802 | 8.742 | 8.790 | 842,233 | +0.01(+0.14%) |
Jun 17, 2005 | 8.819 | 8.838 | 8.778 | 8.778 | 81,304 | -0.03(-0.30%) |
Jun 16, 2005 | 8.862 | 8.862 | 8.800 | 8.804 | 126,751 | -0.06(-0.65%) |
Jun 15, 2005 | 8.819 | 8.862 | 8.812 | 8.862 | 136,758 | +0.05(+0.52%) |
Jun 14, 2005 | 8.869 | 8.869 | 8.807 | 8.816 | 103,402 | -0.05(-0.59%) |
Jun 13, 2005 | 8.879 | 8.898 | 8.840 | 8.869 | 62,542 | +0.01(+0.08%) |
Jun 10, 2005 | 8.872 | 8.872 | 8.845 | 8.862 | 68,796 | -0.01(-0.08%) |
Jun 09, 2005 | 8.838 | 8.869 | 8.826 | 8.869 | 200,968 | +0.04(+0.49%) |
Jun 08, 2005 | 8.857 | 8.912 | 8.802 | 8.826 | 181,371 | -0.03(-0.35%) |
Jun 07, 2005 | 8.850 | 8.886 | 8.850 | 8.857 | 692,132 | +0.01(+0.11%) |
Jun 06, 2005 | 8.965 | 9.052 | 8.814 | 8.848 | 102,568 | -0.12(-1.31%) |
Jun 03, 2005 | 8.850 | 8.965 | 8.788 | 8.965 | 98,816 | +0.12(+1.36%) |
Jun 02, 2005 | 8.790 | 8.845 | 8.766 | 8.845 | 64,626 | +0.07(+0.82%) |
Jun 01, 2005 | 8.910 | 8.922 | 8.771 | 8.773 | 147,599 | -0.15(-1.67%) |
May 31, 2005 | 8.874 | 8.972 | 8.802 | 8.922 | 244,747 | +0.03(+0.30%) |
May 27, 2005 | 8.514 | 8.936 | 8.500 | 8.896 | 194,714 | +0.37(+4.39%) |
May 26, 2005 | 8.514 | 8.543 | 8.466 | 8.521 | 235,992 | -0.01(-0.17%) |
May 25, 2005 | 8.586 | 8.627 | 8.490 | 8.536 | 225,151 | -0.06(-0.64%) |
May 24, 2005 | 8.519 | 8.591 | 8.514 | 8.591 | 115,077 | +0.04(+0.51%) |
May 23, 2005 | 8.296 | 8.632 | 8.296 | 8.548 | 165,527 | +0.27(+3.30%) |
May 20, 2005 | 8.258 | 8.325 | 8.231 | 8.274 | 57,955 | +0.00(+0.03%) |
May 19, 2005 | 8.178 | 8.274 | 8.166 | 8.272 | 164,694 | +0.11(+1.29%) |
May 18, 2005 | 8.178 | 8.190 | 8.131 | 8.166 | 333,974 | +0.00(+0.00%) |
May 17, 2005 | 8.202 | 8.226 | 8.162 | 8.166 | 193,046 | -0.03(-0.41%) |
May 16, 2005 | 8.155 | 8.214 | 8.152 | 8.200 | 202,636 | +0.05(+0.56%) |
May 13, 2005 | 8.226 | 8.238 | 8.155 | 8.155 | 54,620 | -0.05(-0.58%) |
May 12, 2005 | 8.327 | 8.363 | 8.152 | 8.202 | 207,222 | -0.13(-1.58%) |
May 11, 2005 | 8.250 | 8.334 | 8.190 | 8.334 | 211,392 | +0.11(+1.31%) |
May 10, 2005 | 8.202 | 8.255 | 8.152 | 8.226 | 273,100 | +0.02(+0.29%) |
May 09, 2005 | 8.181 | 8.272 | 8.159 | 8.202 | 255,171 | +0.05(+0.56%) |
May 06, 2005 | 8.250 | 8.260 | 8.111 | 8.157 | 123,416 | -0.12(-1.42%) |
May 05, 2005 | 8.296 | 8.318 | 8.238 | 8.274 | 171,782 | -0.01(-0.12%) |
May 04, 2005 | 8.315 | 8.346 | 8.226 | 8.284 | 549,953 | -0.03(-0.35%) |
May 03, 2005 | 8.387 | 8.387 | 8.155 | 8.313 | 722,986 | +0.09(+1.14%) |