Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.433 | 9.453 | 9.292 | 9.408 | 43,729 | -0.03(-0.27%) |
Jul 28, 2005 | 9.181 | 9.433 | 9.181 | 9.433 | 75,135 | +0.20(+2.18%) |
Jul 27, 2005 | 9.227 | 9.232 | 9.046 | 9.232 | 57,842 | +0.02(+0.16%) |
Jul 26, 2005 | 9.181 | 9.242 | 9.081 | 9.217 | 43,530 | +0.04(+0.38%) |
Jul 25, 2005 | 9.257 | 9.287 | 9.181 | 9.181 | 61,419 | -0.11(-1.19%) |
Jul 22, 2005 | 9.005 | 9.307 | 9.005 | 9.292 | 94,217 | +0.30(+3.30%) |
Jul 21, 2005 | 9.438 | 9.438 | 8.975 | 8.995 | 57,842 | -0.42(-4.49%) |
Jul 20, 2005 | 9.091 | 9.418 | 9.056 | 9.418 | 55,059 | +0.30(+3.31%) |
Jul 19, 2005 | 9.096 | 9.116 | 9.056 | 9.116 | 51,879 | +0.07(+0.78%) |
Jul 18, 2005 | 9.131 | 9.131 | 8.854 | 9.046 | 71,159 | -0.04(-0.39%) |
Jul 15, 2005 | 8.829 | 9.081 | 8.829 | 9.081 | 71,358 | +0.14(+1.52%) |
Jul 14, 2005 | 9.247 | 9.287 | 8.945 | 8.945 | 36,772 | -0.28(-3.00%) |
Jul 13, 2005 | 9.297 | 9.307 | 9.202 | 9.222 | 23,057 | -0.04(-0.38%) |
Jul 12, 2005 | 9.307 | 9.307 | 9.212 | 9.257 | 75,135 | -0.05(-0.54%) |
Jul 11, 2005 | 9.207 | 9.453 | 9.156 | 9.307 | 102,167 | +0.14(+1.48%) |
Jul 08, 2005 | 8.854 | 9.181 | 8.834 | 9.171 | 63,407 | +0.31(+3.46%) |
Jul 07, 2005 | 8.779 | 8.885 | 8.709 | 8.865 | 46,710 | -0.02(-0.17%) |
Jul 06, 2005 | 9.131 | 9.131 | 8.875 | 8.880 | 71,756 | -0.25(-2.75%) |
Jul 05, 2005 | 8.880 | 9.131 | 8.849 | 9.131 | 75,731 | +0.24(+2.66%) |
Jul 01, 2005 | 8.739 | 8.895 | 8.704 | 8.895 | 29,815 | +0.18(+2.08%) |
Jun 30, 2005 | 8.854 | 8.854 | 8.693 | 8.714 | 44,524 | -0.12(-1.31%) |
Jun 29, 2005 | 8.643 | 8.829 | 8.613 | 8.829 | 43,133 | +0.15(+1.74%) |
Jun 28, 2005 | 8.452 | 8.678 | 8.427 | 8.678 | 82,688 | +0.15(+1.77%) |
Jun 27, 2005 | 8.512 | 8.573 | 8.487 | 8.527 | 49,493 | -0.03(-0.29%) |
Jun 24, 2005 | 8.603 | 8.678 | 8.457 | 8.553 | 95,409 | -0.10(-1.16%) |
Jun 23, 2005 | 8.804 | 8.890 | 8.653 | 8.653 | 56,053 | -0.17(-1.94%) |
Jun 22, 2005 | 8.880 | 8.900 | 8.759 | 8.824 | 49,891 | -0.05(-0.57%) |
Jun 21, 2005 | 8.930 | 8.955 | 8.804 | 8.875 | 58,040 | -0.06(-0.62%) |
Jun 20, 2005 | 8.980 | 9.056 | 8.910 | 8.930 | 95,210 | -0.09(-0.95%) |
Jun 17, 2005 | 8.930 | 9.015 | 8.653 | 9.015 | 182,272 | +0.20(+2.28%) |
Jun 16, 2005 | 8.764 | 8.814 | 8.714 | 8.814 | 86,663 | +0.02(+0.23%) |
Jun 15, 2005 | 8.844 | 8.844 | 8.698 | 8.794 | 100,776 | -0.05(-0.57%) |
Jun 14, 2005 | 8.754 | 8.844 | 8.613 | 8.844 | 46,710 | +0.09(+1.03%) |
Jun 13, 2005 | 8.603 | 8.754 | 8.568 | 8.754 | 114,094 | +0.15(+1.75%) |
Jun 10, 2005 | 8.517 | 8.608 | 8.517 | 8.603 | 42,536 | +0.08(+0.88%) |
Jun 09, 2005 | 8.532 | 8.628 | 8.452 | 8.527 | 43,729 | +0.00(+0.00%) |
Jun 08, 2005 | 8.507 | 8.628 | 8.507 | 8.527 | 29,815 | +0.00(+0.00%) |
Jun 07, 2005 | 8.477 | 8.583 | 8.477 | 8.527 | 56,649 | +0.08(+0.89%) |
Jun 06, 2005 | 8.336 | 8.502 | 8.321 | 8.452 | 33,393 | +0.08(+0.90%) |
Jun 03, 2005 | 8.377 | 8.442 | 8.246 | 8.377 | 63,606 | +0.03(+0.36%) |
Jun 02, 2005 | 8.326 | 8.397 | 8.205 | 8.346 | 52,674 | -0.03(-0.30%) |
Jun 01, 2005 | 7.833 | 8.387 | 7.833 | 8.371 | 65,395 | +0.09(+1.09%) |
May 31, 2005 | 8.291 | 8.306 | 8.205 | 8.281 | 51,680 | +0.04(+0.49%) |
May 27, 2005 | 8.175 | 8.256 | 8.075 | 8.241 | 34,188 | +0.11(+1.36%) |
May 26, 2005 | 8.100 | 8.200 | 8.075 | 8.130 | 66,389 | +0.06(+0.69%) |
May 25, 2005 | 8.150 | 8.150 | 7.989 | 8.075 | 46,512 | -0.10(-1.23%) |
May 24, 2005 | 8.175 | 8.200 | 8.085 | 8.175 | 37,965 | +0.00(+0.00%) |
May 23, 2005 | 8.150 | 8.226 | 8.120 | 8.175 | 107,733 | +0.03(+0.31%) |
May 20, 2005 | 8.125 | 8.195 | 8.055 | 8.150 | 42,536 | +0.04(+0.50%) |
May 19, 2005 | 8.125 | 8.175 | 8.050 | 8.110 | 73,743 | -0.05(-0.62%) |
May 18, 2005 | 8.075 | 8.170 | 8.050 | 8.160 | 57,444 | +0.12(+1.44%) |
May 17, 2005 | 7.974 | 8.050 | 7.919 | 8.044 | 21,069 | +0.10(+1.20%) |
May 16, 2005 | 7.748 | 7.954 | 7.738 | 7.949 | 31,206 | +0.15(+1.94%) |
May 13, 2005 | 7.823 | 7.873 | 7.748 | 7.798 | 59,432 | -0.04(-0.51%) |
May 12, 2005 | 7.899 | 7.949 | 7.748 | 7.838 | 57,444 | -0.06(-0.70%) |
May 11, 2005 | 7.949 | 7.949 | 7.778 | 7.894 | 42,139 | -0.03(-0.38%) |
May 10, 2005 | 7.949 | 7.949 | 7.778 | 7.924 | 75,930 | -0.07(-0.82%) |
May 09, 2005 | 7.823 | 7.989 | 7.748 | 7.989 | 49,692 | +0.19(+2.45%) |
May 06, 2005 | 7.873 | 7.873 | 7.697 | 7.798 | 57,047 | -0.05(-0.64%) |
May 05, 2005 | 7.823 | 7.848 | 7.672 | 7.848 | 52,475 | +0.05(+0.58%) |
May 04, 2005 | 7.672 | 7.813 | 7.647 | 7.803 | 49,692 | +0.13(+1.70%) |
May 03, 2005 | 7.572 | 7.672 | 7.546 | 7.672 | 41,940 | +0.10(+1.33%) |