Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.460 | 9.521 | 9.425 | 9.448 | 2,468,432 | -0.01(-0.08%) |
Jul 28, 2005 | 9.568 | 9.576 | 9.400 | 9.456 | 3,328,947 | -0.06(-0.67%) |
Jul 27, 2005 | 9.553 | 9.561 | 9.476 | 9.520 | 2,890,253 | -0.09(-0.98%) |
Jul 26, 2005 | 9.723 | 9.723 | 9.587 | 9.614 | 1,742,276 | -0.10(-1.04%) |
Jul 25, 2005 | 9.846 | 9.846 | 9.667 | 9.715 | 1,687,283 | -0.08(-0.82%) |
Jul 22, 2005 | 9.801 | 9.827 | 9.718 | 9.795 | 1,587,296 | +0.00(+0.05%) |
Jul 21, 2005 | 9.859 | 9.859 | 9.664 | 9.790 | 2,172,845 | -0.05(-0.55%) |
Jul 20, 2005 | 9.790 | 9.856 | 9.731 | 9.844 | 2,417,814 | +0.06(+0.57%) |
Jul 19, 2005 | 9.644 | 9.811 | 9.619 | 9.788 | 3,939,493 | +0.14(+1.49%) |
Jul 18, 2005 | 9.601 | 9.656 | 9.574 | 9.644 | 1,534,177 | +0.04(+0.45%) |
Jul 15, 2005 | 9.601 | 9.624 | 9.568 | 9.601 | 4,599,409 | +0.00(+0.00%) |
Jul 14, 2005 | 9.603 | 9.665 | 9.561 | 9.601 | 3,041,484 | -0.01(-0.07%) |
Jul 13, 2005 | 9.462 | 9.627 | 9.441 | 9.608 | 4,593,160 | +0.16(+1.71%) |
Jul 12, 2005 | 9.259 | 9.480 | 9.241 | 9.446 | 4,393,810 | +0.18(+1.93%) |
Jul 11, 2005 | 9.233 | 9.299 | 9.222 | 9.267 | 1,713,529 | +0.08(+0.92%) |
Jul 08, 2005 | 9.161 | 9.209 | 9.115 | 9.182 | 1,359,825 | +0.02(+0.24%) |
Jul 07, 2005 | 9.049 | 9.164 | 9.003 | 9.160 | 1,909,129 | +0.02(+0.18%) |
Jul 06, 2005 | 9.310 | 9.310 | 9.104 | 9.144 | 2,864,632 | -0.18(-1.96%) |
Jul 05, 2005 | 9.164 | 9.368 | 9.164 | 9.326 | 1,636,039 | +0.15(+1.59%) |
Jul 01, 2005 | 9.172 | 9.209 | 9.118 | 9.180 | 1,566,048 | +0.02(+0.26%) |
Jun 30, 2005 | 9.233 | 9.243 | 9.155 | 9.156 | 1,783,520 | -0.07(-0.76%) |
Jun 29, 2005 | 9.233 | 9.241 | 9.153 | 9.227 | 1,451,063 | +0.00(+0.02%) |
Jun 28, 2005 | 9.062 | 9.241 | 9.062 | 9.225 | 1,989,119 | +0.16(+1.80%) |
Jun 27, 2005 | 9.113 | 9.113 | 9.033 | 9.062 | 3,249,582 | -0.06(-0.68%) |
Jun 24, 2005 | 9.249 | 9.252 | 9.118 | 9.124 | 2,344,073 | -0.13(-1.38%) |
Jun 23, 2005 | 9.385 | 9.422 | 9.225 | 9.252 | 2,315,952 | -0.16(-1.67%) |
Jun 22, 2005 | 9.427 | 9.454 | 9.380 | 9.409 | 2,222,214 | +0.01(+0.15%) |
Jun 21, 2005 | 9.441 | 9.449 | 9.374 | 9.395 | 1,781,021 | -0.05(-0.49%) |
Jun 20, 2005 | 9.427 | 9.465 | 9.390 | 9.441 | 2,309,703 | -0.05(-0.52%) |
Jun 17, 2005 | 9.521 | 9.532 | 9.459 | 9.491 | 4,205,084 | +0.06(+0.64%) |
Jun 16, 2005 | 9.385 | 9.462 | 9.366 | 9.430 | 2,109,104 | +0.05(+0.55%) |
Jun 15, 2005 | 9.281 | 9.395 | 9.280 | 9.379 | 2,613,414 | +0.12(+1.24%) |
Jun 14, 2005 | 9.254 | 9.329 | 9.251 | 9.264 | 2,401,566 | +0.01(+0.16%) |
Jun 13, 2005 | 9.244 | 9.334 | 9.224 | 9.249 | 2,652,159 | -0.01(-0.12%) |
Jun 10, 2005 | 9.203 | 9.281 | 9.203 | 9.260 | 1,879,133 | +0.06(+0.63%) |
Jun 09, 2005 | 9.225 | 9.249 | 9.148 | 9.203 | 3,553,918 | -0.01(-0.12%) |
Jun 08, 2005 | 9.190 | 9.278 | 9.164 | 9.214 | 2,150,973 | -0.00(-0.03%) |
Jun 07, 2005 | 9.169 | 9.244 | 9.161 | 9.217 | 2,660,908 | +0.06(+0.61%) |
Jun 06, 2005 | 9.166 | 9.179 | 9.102 | 9.161 | 1,980,370 | -0.00(-0.05%) |
Jun 03, 2005 | 9.145 | 9.196 | 9.099 | 9.166 | 2,842,759 | +0.02(+0.23%) |
Jun 02, 2005 | 9.073 | 9.164 | 9.073 | 9.145 | 2,552,172 | +0.08(+0.88%) |
Jun 01, 2005 | 9.030 | 9.134 | 9.011 | 9.065 | 1,896,631 | +0.04(+0.39%) |
May 31, 2005 | 9.064 | 9.094 | 9.000 | 9.030 | 2,385,318 | -0.00(-0.02%) |
May 27, 2005 | 9.044 | 9.084 | 9.024 | 9.032 | 1,821,016 | -0.01(-0.14%) |
May 26, 2005 | 9.089 | 9.137 | 8.998 | 9.044 | 1,692,907 | -0.01(-0.11%) |
May 25, 2005 | 9.142 | 9.174 | 9.025 | 9.054 | 2,172,845 | -0.07(-0.79%) |
May 24, 2005 | 8.916 | 9.169 | 8.916 | 9.126 | 3,640,157 | +0.21(+2.37%) |
May 23, 2005 | 8.929 | 8.953 | 8.889 | 8.915 | 3,184,590 | +0.02(+0.25%) |
May 20, 2005 | 8.932 | 8.939 | 8.787 | 8.892 | 3,468,304 | -0.10(-1.07%) |
May 19, 2005 | 9.041 | 9.041 | 8.948 | 8.988 | 3,565,167 | -0.06(-0.62%) |
May 18, 2005 | 9.022 | 9.068 | 8.982 | 9.044 | 3,648,906 | +0.10(+1.15%) |
May 17, 2005 | 8.931 | 8.996 | 8.859 | 8.942 | 3,543,919 | -0.03(-0.32%) |
May 16, 2005 | 8.820 | 8.974 | 8.820 | 8.971 | 1,371,073 | +0.15(+1.71%) |
May 13, 2005 | 8.884 | 8.937 | 8.737 | 8.820 | 1,783,520 | -0.10(-1.08%) |
May 12, 2005 | 9.003 | 9.073 | 8.892 | 8.916 | 2,975,867 | -0.07(-0.78%) |
May 11, 2005 | 8.884 | 9.011 | 8.884 | 8.987 | 2,728,399 | +0.10(+1.15%) |
May 10, 2005 | 8.948 | 8.974 | 8.840 | 8.884 | 2,239,712 | -0.08(-0.89%) |
May 09, 2005 | 8.982 | 9.006 | 8.944 | 8.964 | 3,743,269 | +0.01(+0.07%) |
May 06, 2005 | 9.046 | 9.108 | 8.912 | 8.958 | 3,472,053 | -0.10(-1.11%) |
May 05, 2005 | 9.012 | 9.153 | 9.012 | 9.059 | 4,305,696 | +0.04(+0.39%) |
May 04, 2005 | 9.129 | 9.137 | 8.972 | 9.024 | 5,343,063 | -0.09(-0.98%) |
May 03, 2005 | 9.131 | 9.164 | 9.062 | 9.113 | 3,005,863 | -0.02(-0.18%) |