Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.596 | 9.676 | 9.483 | 9.517 | 9,761,198 | -0.05(-0.52%) |
Jul 28, 2005 | 9.318 | 9.616 | 9.294 | 9.567 | 16,545,161 | +0.23(+2.42%) |
Jul 27, 2005 | 9.259 | 9.430 | 9.243 | 9.341 | 15,525,751 | +0.09(+0.94%) |
Jul 26, 2005 | 9.130 | 9.263 | 9.109 | 9.253 | 15,584,402 | +0.04(+0.48%) |
Jul 25, 2005 | 9.130 | 9.252 | 9.116 | 9.209 | 17,818,724 | +0.08(+0.85%) |
Jul 22, 2005 | 9.216 | 9.261 | 9.132 | 9.132 | 12,121,201 | -0.04(-0.45%) |
Jul 21, 2005 | 9.288 | 9.438 | 9.160 | 9.173 | 24,787,020 | -0.09(-1.00%) |
Jul 20, 2005 | 8.652 | 9.275 | 8.652 | 9.266 | 40,396,556 | +0.64(+7.48%) |
Jul 19, 2005 | 8.650 | 8.658 | 8.590 | 8.622 | 14,534,270 | +0.02(+0.18%) |
Jul 18, 2005 | 8.575 | 8.669 | 8.543 | 8.606 | 11,509,556 | +0.05(+0.55%) |
Jul 15, 2005 | 8.576 | 8.580 | 8.507 | 8.559 | 16,277,042 | -0.02(-0.23%) |
Jul 14, 2005 | 8.517 | 8.656 | 8.502 | 8.579 | 22,055,560 | +0.17(+1.99%) |
Jul 13, 2005 | 8.430 | 8.492 | 8.373 | 8.411 | 13,942,175 | -0.01(-0.12%) |
Jul 12, 2005 | 8.489 | 8.492 | 8.396 | 8.421 | 10,677,270 | -0.04(-0.42%) |
Jul 11, 2005 | 8.428 | 8.510 | 8.411 | 8.457 | 13,671,263 | +0.05(+0.61%) |
Jul 08, 2005 | 8.315 | 8.439 | 8.247 | 8.406 | 17,665,114 | +0.14(+1.70%) |
Jul 07, 2005 | 8.184 | 8.314 | 8.165 | 8.265 | 19,893,852 | +0.03(+0.37%) |
Jul 06, 2005 | 8.194 | 8.264 | 8.172 | 8.235 | 15,053,750 | +0.09(+1.14%) |
Jul 05, 2005 | 8.156 | 8.166 | 8.106 | 8.142 | 30,775,004 | -0.21(-2.49%) |
Jul 01, 2005 | 8.292 | 8.371 | 8.231 | 8.350 | 13,958,932 | +0.09(+1.13%) |
Jun 30, 2005 | 8.439 | 8.509 | 8.257 | 8.257 | 13,548,375 | -0.18(-2.16%) |
Jun 29, 2005 | 8.407 | 8.494 | 8.305 | 8.439 | 13,257,913 | +0.03(+0.37%) |
Jun 28, 2005 | 8.284 | 8.500 | 8.284 | 8.407 | 20,600,456 | +0.13(+1.59%) |
Jun 27, 2005 | 8.284 | 8.321 | 8.221 | 8.275 | 10,797,365 | -0.03(-0.38%) |
Jun 24, 2005 | 8.378 | 8.428 | 8.297 | 8.307 | 9,850,571 | -0.08(-0.97%) |
Jun 23, 2005 | 8.443 | 8.444 | 8.334 | 8.388 | 9,579,659 | -0.09(-1.01%) |
Jun 22, 2005 | 8.408 | 8.520 | 8.393 | 8.474 | 6,258,897 | +0.08(+0.96%) |
Jun 21, 2005 | 8.477 | 8.482 | 8.380 | 8.394 | 7,725,171 | -0.09(-1.08%) |
Jun 20, 2005 | 8.526 | 8.572 | 8.486 | 8.486 | 8,532,320 | -0.06(-0.74%) |
Jun 17, 2005 | 8.592 | 8.626 | 8.520 | 8.549 | 10,129,861 | +0.01(+0.17%) |
Jun 16, 2005 | 8.340 | 8.569 | 8.340 | 8.534 | 10,266,713 | +0.22(+2.71%) |
Jun 15, 2005 | 8.388 | 8.400 | 8.222 | 8.310 | 16,757,421 | -0.01(-0.07%) |
Jun 14, 2005 | 8.439 | 8.471 | 8.314 | 8.315 | 15,450,342 | -0.12(-1.46%) |
Jun 13, 2005 | 8.334 | 8.477 | 8.307 | 8.439 | 10,995,661 | +0.04(+0.46%) |
Jun 10, 2005 | 8.428 | 8.443 | 8.368 | 8.400 | 6,680,625 | +0.03(+0.32%) |
Jun 09, 2005 | 8.493 | 8.493 | 8.278 | 8.373 | 25,954,452 | -0.17(-2.03%) |
Jun 08, 2005 | 8.671 | 8.678 | 8.510 | 8.546 | 10,280,678 | -0.09(-1.09%) |
Jun 07, 2005 | 8.741 | 8.751 | 8.619 | 8.640 | 10,046,074 | -0.05(-0.56%) |
Jun 06, 2005 | 8.672 | 8.714 | 8.618 | 8.689 | 9,763,991 | +0.02(+0.28%) |
Jun 03, 2005 | 8.758 | 8.774 | 8.633 | 8.665 | 14,573,371 | -0.07(-0.77%) |
Jun 02, 2005 | 8.675 | 8.791 | 8.633 | 8.732 | 9,451,186 | +0.05(+0.61%) |
Jun 01, 2005 | 8.701 | 8.835 | 8.650 | 8.679 | 12,855,735 | -0.10(-1.11%) |
May 31, 2005 | 8.673 | 8.855 | 8.653 | 8.777 | 13,165,747 | +0.10(+1.19%) |
May 27, 2005 | 8.622 | 8.693 | 8.603 | 8.673 | 12,241,296 | +0.07(+0.82%) |
May 26, 2005 | 8.562 | 8.629 | 8.547 | 8.603 | 7,633,005 | +0.05(+0.62%) |
May 25, 2005 | 8.553 | 8.586 | 8.504 | 8.550 | 6,487,915 | -0.06(-0.73%) |
May 24, 2005 | 8.566 | 8.616 | 8.503 | 8.613 | 11,314,052 | +0.09(+1.08%) |
May 23, 2005 | 8.522 | 8.606 | 8.484 | 8.522 | 6,094,115 | -0.01(-0.12%) |
May 20, 2005 | 8.570 | 8.599 | 8.523 | 8.532 | 7,864,816 | -0.05(-0.57%) |
May 19, 2005 | 8.572 | 8.648 | 8.517 | 8.580 | 8,663,587 | +0.00(+0.02%) |
May 18, 2005 | 8.350 | 8.639 | 8.350 | 8.579 | 21,605,902 | +0.31(+3.71%) |
May 17, 2005 | 8.255 | 8.288 | 8.214 | 8.272 | 14,282,909 | +0.00(+0.02%) |
May 16, 2005 | 8.192 | 8.297 | 8.192 | 8.271 | 11,280,537 | +0.08(+0.98%) |
May 13, 2005 | 8.363 | 8.406 | 8.103 | 8.191 | 19,128,596 | -0.21(-2.52%) |
May 12, 2005 | 8.560 | 8.580 | 8.360 | 8.403 | 11,082,241 | -0.17(-1.94%) |
May 11, 2005 | 8.467 | 8.598 | 8.463 | 8.569 | 12,361,391 | +0.10(+1.20%) |
May 10, 2005 | 8.590 | 8.603 | 8.420 | 8.467 | 10,830,880 | -0.09(-1.02%) |
May 09, 2005 | 8.570 | 8.662 | 8.553 | 8.555 | 18,008,642 | -0.00(-0.03%) |
May 06, 2005 | 8.585 | 8.593 | 8.523 | 8.557 | 8,255,823 | +0.04(+0.52%) |
May 05, 2005 | 8.540 | 8.593 | 8.482 | 8.513 | 14,673,915 | +0.02(+0.22%) |
May 04, 2005 | 8.381 | 8.536 | 8.361 | 8.494 | 9,956,701 | +0.14(+1.73%) |
May 03, 2005 | 8.450 | 8.512 | 8.315 | 8.350 | 15,872,071 | -0.07(-0.80%) |