Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.19 | 10.83 | 10.18 | 10.83 | 3,276,113 | +0.80(+7.96%) |
Jul 28, 2005 | 9.762 | 10.04 | 9.709 | 10.03 | 995,532 | +0.27(+2.75%) |
Jul 27, 2005 | 9.894 | 9.894 | 9.655 | 9.762 | 957,079 | -0.13(-1.33%) |
Jul 26, 2005 | 9.923 | 9.928 | 9.867 | 9.894 | 287,727 | -0.03(-0.34%) |
Jul 25, 2005 | 10.06 | 10.16 | 9.928 | 9.928 | 353,678 | -0.13(-1.31%) |
Jul 22, 2005 | 9.979 | 10.06 | 9.807 | 10.06 | 699,085 | +0.13(+1.26%) |
Jul 21, 2005 | 10.17 | 10.19 | 9.845 | 9.934 | 502,572 | -0.21(-2.09%) |
Jul 20, 2005 | 9.872 | 10.16 | 9.787 | 10.15 | 951,490 | +0.26(+2.58%) |
Jul 19, 2005 | 9.639 | 9.899 | 9.626 | 9.892 | 690,590 | +0.31(+3.22%) |
Jul 18, 2005 | 9.398 | 9.653 | 9.398 | 9.583 | 1,539,688 | +0.15(+1.64%) |
Jul 15, 2005 | 9.304 | 9.445 | 9.286 | 9.429 | 463,225 | +0.15(+1.59%) |
Jul 14, 2005 | 9.281 | 9.398 | 9.170 | 9.281 | 955,514 | +0.01(+0.12%) |
Jul 13, 2005 | 9.349 | 9.530 | 9.255 | 9.270 | 611,001 | -0.09(-0.93%) |
Jul 12, 2005 | 9.382 | 9.393 | 9.307 | 9.357 | 466,355 | -0.01(-0.07%) |
Jul 11, 2005 | 9.111 | 9.402 | 9.111 | 9.364 | 806,844 | +0.25(+2.77%) |
Jul 08, 2005 | 8.924 | 9.259 | 8.899 | 9.111 | 952,831 | +0.21(+2.36%) |
Jul 07, 2005 | 9.035 | 9.049 | 8.751 | 8.901 | 1,151,803 | -0.18(-1.97%) |
Jul 06, 2005 | 9.114 | 9.176 | 9.024 | 9.080 | 559,581 | -0.03(-0.37%) |
Jul 05, 2005 | 9.029 | 9.127 | 8.901 | 9.114 | 443,551 | +0.09(+0.97%) |
Jul 01, 2005 | 8.868 | 9.029 | 8.868 | 9.026 | 704,898 | +0.21(+2.44%) |
Jun 30, 2005 | 9.006 | 9.047 | 8.772 | 8.812 | 870,559 | -0.17(-1.87%) |
Jun 29, 2005 | 8.968 | 9.078 | 8.903 | 8.980 | 639,841 | -0.03(-0.35%) |
Jun 28, 2005 | 8.964 | 9.051 | 8.917 | 9.011 | 739,327 | +0.04(+0.40%) |
Jun 27, 2005 | 9.065 | 9.114 | 8.877 | 8.975 | 831,212 | -0.10(-1.08%) |
Jun 24, 2005 | 9.002 | 9.132 | 8.883 | 9.073 | 3,510,184 | +0.08(+0.85%) |
Jun 23, 2005 | 9.364 | 9.364 | 8.966 | 8.997 | 1,003,804 | -0.40(-4.21%) |
Jun 22, 2005 | 9.438 | 9.492 | 9.288 | 9.393 | 683,212 | -0.04(-0.43%) |
Jun 21, 2005 | 9.349 | 9.472 | 9.326 | 9.434 | 856,698 | +0.09(+1.01%) |
Jun 20, 2005 | 9.402 | 9.402 | 9.241 | 9.340 | 488,264 | -0.06(-0.67%) |
Jun 17, 2005 | 9.431 | 9.472 | 9.297 | 9.402 | 850,215 | +0.04(+0.45%) |
Jun 16, 2005 | 9.248 | 9.362 | 9.179 | 9.360 | 655,267 | +0.08(+0.84%) |
Jun 15, 2005 | 9.277 | 9.326 | 9.040 | 9.281 | 712,499 | +0.04(+0.41%) |
Jun 14, 2005 | 9.463 | 9.463 | 9.208 | 9.243 | 790,523 | -0.25(-2.68%) |
Jun 13, 2005 | 9.404 | 9.574 | 9.353 | 9.498 | 861,170 | +0.05(+0.52%) |
Jun 10, 2005 | 9.349 | 9.498 | 9.304 | 9.449 | 852,451 | +0.09(+1.00%) |
Jun 09, 2005 | 9.214 | 9.400 | 9.183 | 9.355 | 587,750 | +0.17(+1.80%) |
Jun 08, 2005 | 9.293 | 9.333 | 9.152 | 9.190 | 856,922 | -0.11(-1.13%) |
Jun 07, 2005 | 9.071 | 9.387 | 9.071 | 9.295 | 1,210,824 | +0.24(+2.62%) |
Jun 06, 2005 | 8.946 | 9.170 | 8.834 | 9.058 | 2,116,708 | -0.25(-2.67%) |
Jun 03, 2005 | 9.281 | 9.548 | 9.226 | 9.306 | 1,010,064 | -0.04(-0.45%) |
Jun 02, 2005 | 9.666 | 9.668 | 9.317 | 9.349 | 1,115,362 | -0.30(-3.15%) |
Jun 01, 2005 | 9.214 | 9.838 | 9.214 | 9.653 | 2,857,824 | +0.81(+9.21%) |
May 31, 2005 | 8.376 | 8.839 | 8.342 | 8.839 | 965,351 | +0.43(+5.08%) |
May 27, 2005 | 8.467 | 8.499 | 8.364 | 8.411 | 301,588 | -0.04(-0.53%) |
May 26, 2005 | 8.282 | 8.467 | 8.282 | 8.456 | 646,548 | +0.21(+2.49%) |
May 25, 2005 | 8.402 | 8.409 | 8.235 | 8.250 | 598,258 | -0.15(-1.78%) |
May 24, 2005 | 8.407 | 8.436 | 8.288 | 8.400 | 546,391 | -0.05(-0.61%) |
May 23, 2005 | 8.333 | 8.510 | 8.320 | 8.452 | 982,342 | +0.12(+1.42%) |
May 20, 2005 | 8.499 | 8.499 | 8.275 | 8.333 | 505,479 | -0.16(-1.92%) |
May 19, 2005 | 8.447 | 8.530 | 8.420 | 8.496 | 806,173 | +0.04(+0.45%) |
May 18, 2005 | 8.253 | 8.512 | 8.253 | 8.458 | 987,931 | +0.29(+3.56%) |
May 17, 2005 | 8.110 | 8.250 | 8.025 | 8.168 | 784,263 | +0.01(+0.08%) |
May 16, 2005 | 8.110 | 8.241 | 8.085 | 8.161 | 554,439 | +0.04(+0.50%) |
May 13, 2005 | 8.210 | 8.297 | 8.016 | 8.121 | 525,152 | -0.09(-1.14%) |
May 12, 2005 | 8.541 | 8.555 | 8.165 | 8.215 | 911,919 | -0.33(-3.82%) |
May 11, 2005 | 8.733 | 8.901 | 8.405 | 8.541 | 1,935,397 | +0.01(+0.10%) |
May 10, 2005 | 8.532 | 8.599 | 8.485 | 8.532 | 638,276 | -0.06(-0.65%) |
May 09, 2005 | 8.490 | 8.626 | 8.409 | 8.588 | 428,349 | +0.10(+1.21%) |
May 06, 2005 | 8.622 | 8.633 | 8.398 | 8.485 | 573,889 | -0.09(-1.07%) |
May 05, 2005 | 8.593 | 8.769 | 8.528 | 8.577 | 783,816 | -0.06(-0.65%) |
May 04, 2005 | 8.268 | 8.635 | 8.268 | 8.633 | 677,847 | +0.37(+4.52%) |
May 03, 2005 | 8.543 | 8.684 | 8.188 | 8.259 | 714,735 | -0.28(-3.27%) |