Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.926 | 9.970 | 9.864 | 9.926 | 12,571,064 | -0.07(-0.68%) |
Jul 28, 2005 | 9.951 | 10.06 | 9.926 | 9.994 | 20,476,348 | +0.12(+1.20%) |
Jul 27, 2005 | 9.845 | 9.901 | 9.795 | 9.876 | 24,057,634 | +0.14(+1.41%) |
Jul 26, 2005 | 9.652 | 9.758 | 9.577 | 9.739 | 28,012,366 | +0.29(+3.10%) |
Jul 25, 2005 | 9.590 | 9.596 | 9.441 | 9.447 | 34,359,440 | -0.24(-2.44%) |
Jul 22, 2005 | 9.839 | 9.870 | 9.677 | 9.683 | 28,779,818 | -0.14(-1.39%) |
Jul 21, 2005 | 9.994 | 10.00 | 9.795 | 9.820 | 129,761,952 | -1.29(-11.65%) |
Jul 20, 2005 | 10.95 | 11.16 | 10.92 | 11.11 | 22,865,158 | -0.11(-0.94%) |
Jul 19, 2005 | 11.09 | 11.25 | 11.06 | 11.22 | 13,896,110 | +0.14(+1.24%) |
Jul 18, 2005 | 11.08 | 11.16 | 11.03 | 11.08 | 10,931,067 | -0.09(-0.83%) |
Jul 15, 2005 | 11.05 | 11.22 | 11.00 | 11.18 | 13,363,746 | +0.01(+0.11%) |
Jul 14, 2005 | 11.18 | 11.25 | 11.13 | 11.16 | 22,515,498 | +0.11(+0.96%) |
Jul 13, 2005 | 10.98 | 11.09 | 10.97 | 11.06 | 10,984,255 | +0.08(+0.74%) |
Jul 12, 2005 | 10.95 | 11.05 | 10.83 | 10.98 | 12,447,012 | +0.09(+0.80%) |
Jul 11, 2005 | 10.80 | 10.92 | 10.80 | 10.89 | 14,274,213 | +0.22(+2.10%) |
Jul 08, 2005 | 10.47 | 10.68 | 10.45 | 10.67 | 11,459,414 | +0.24(+2.27%) |
Jul 07, 2005 | 10.26 | 10.44 | 10.26 | 10.43 | 15,139,687 | -0.05(-0.48%) |
Jul 06, 2005 | 10.54 | 10.55 | 10.45 | 10.48 | 14,489,698 | +0.02(+0.24%) |
Jul 05, 2005 | 10.30 | 10.47 | 10.26 | 10.45 | 15,447,568 | +0.11(+1.02%) |
Jul 01, 2005 | 10.37 | 10.44 | 10.31 | 10.35 | 9,428,620 | -0.01(-0.06%) |
Jun 30, 2005 | 10.52 | 10.54 | 10.36 | 10.36 | 16,757,348 | -0.22(-2.06%) |
Jun 29, 2005 | 10.63 | 10.69 | 10.54 | 10.57 | 9,530,979 | +0.01(+0.06%) |
Jun 28, 2005 | 10.44 | 10.59 | 10.43 | 10.57 | 12,043,360 | +0.02(+0.24%) |
Jun 27, 2005 | 10.53 | 10.64 | 10.49 | 10.54 | 14,728,000 | -0.03(-0.29%) |
Jun 24, 2005 | 10.59 | 10.64 | 10.54 | 10.57 | 11,871,904 | -0.11(-0.99%) |
Jun 23, 2005 | 10.82 | 10.86 | 10.67 | 10.68 | 23,897,106 | -0.18(-1.66%) |
Jun 22, 2005 | 10.91 | 10.98 | 10.84 | 10.86 | 17,960,914 | +0.11(+0.98%) |
Jun 21, 2005 | 10.69 | 10.78 | 10.66 | 10.75 | 9,384,912 | +0.04(+0.41%) |
Jun 20, 2005 | 10.60 | 10.75 | 10.57 | 10.71 | 13,419,505 | -0.06(-0.58%) |
Jun 17, 2005 | 10.70 | 10.79 | 10.66 | 10.77 | 12,693,510 | +0.12(+1.17%) |
Jun 16, 2005 | 10.64 | 10.67 | 10.60 | 10.65 | 12,689,493 | -0.01(-0.12%) |
Jun 15, 2005 | 10.60 | 10.67 | 10.50 | 10.66 | 14,339,613 | +0.09(+0.88%) |
Jun 14, 2005 | 10.51 | 10.64 | 10.49 | 10.57 | 17,915,598 | +0.06(+0.59%) |
Jun 13, 2005 | 10.49 | 10.54 | 10.44 | 10.50 | 7,510,790 | +0.02(+0.18%) |
Jun 10, 2005 | 10.61 | 10.62 | 10.45 | 10.49 | 14,828,270 | -0.06(-0.59%) |
Jun 09, 2005 | 10.52 | 10.56 | 10.47 | 10.55 | 18,272,008 | -0.06(-0.59%) |
Jun 08, 2005 | 10.71 | 10.72 | 10.60 | 10.61 | 10,767,164 | -0.02(-0.18%) |
Jun 07, 2005 | 10.65 | 10.76 | 10.62 | 10.63 | 13,666,967 | +0.02(+0.23%) |
Jun 06, 2005 | 10.68 | 10.69 | 10.49 | 10.60 | 10,970,918 | -0.02(-0.23%) |
Jun 03, 2005 | 10.73 | 10.80 | 10.59 | 10.63 | 14,032,857 | -0.16(-1.44%) |
Jun 02, 2005 | 10.67 | 10.82 | 10.67 | 10.78 | 13,659,575 | +0.16(+1.52%) |
Jun 01, 2005 | 10.52 | 10.69 | 10.50 | 10.62 | 11,425,027 | +0.13(+1.25%) |
May 31, 2005 | 10.57 | 10.61 | 10.45 | 10.49 | 16,482,891 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.70 | 9,450,313 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,416,102 | +0.02(+0.23%) |
May 25, 2005 | 10.83 | 10.83 | 10.60 | 10.65 | 16,382,781 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,587,484 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.93 | 10.82 | 10.88 | 10,399,506 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.75 | 10.88 | 10,875,629 | -0.05(-0.46%) |
May 19, 2005 | 10.86 | 10.93 | 10.83 | 10.93 | 18,328,250 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.75 | 10.95 | 19,022,106 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,198,644 | +0.02(+0.23%) |
May 16, 2005 | 10.60 | 10.73 | 10.60 | 10.72 | 12,653,177 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,927,328 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,399,753 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,310,088 | +0.01(+0.06%) |
May 10, 2005 | 10.55 | 10.59 | 10.48 | 10.52 | 12,028,576 | -0.16(-1.46%) |
May 09, 2005 | 10.60 | 10.72 | 10.58 | 10.68 | 22,767,298 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,784,752 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,663,200 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.37 | 20,647,802 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.951 | 10.00 | 10,244,280 | -0.02(-0.19%) |