Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.47 | 3,320,046 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.10 | 10.23 | 3,008,295 | +0.06(+0.54%) |
Jul 27, 2005 | 9.954 | 10.20 | 9.934 | 10.18 | 2,647,300 | +0.22(+2.25%) |
Jul 26, 2005 | 10.07 | 10.07 | 9.914 | 9.954 | 2,536,102 | -0.15(-1.50%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.946 | 10.10 | 6,516,186 | -0.05(-0.45%) |
Jul 22, 2005 | 9.966 | 10.22 | 9.966 | 10.15 | 3,683,821 | +0.22(+2.18%) |
Jul 21, 2005 | 9.939 | 10.13 | 9.931 | 9.934 | 2,323,635 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.818 | 9.989 | 3,569,049 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.920 | 10.14 | 5,374,424 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.846 | 9.984 | 6,037,242 | -0.03(-0.33%) |
Jul 15, 2005 | 10.19 | 10.27 | 9.982 | 10.02 | 3,824,407 | -0.13(-1.27%) |
Jul 14, 2005 | 10.38 | 10.53 | 10.12 | 10.15 | 5,408,975 | -0.24(-2.30%) |
Jul 13, 2005 | 10.32 | 10.45 | 10.30 | 10.38 | 4,544,412 | +0.05(+0.46%) |
Jul 12, 2005 | 10.07 | 10.34 | 9.979 | 10.34 | 5,116,683 | +0.40(+4.03%) |
Jul 11, 2005 | 9.871 | 9.936 | 9.730 | 9.936 | 10,205,568 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.17 | 9.871 | 9.971 | 9,469,280 | +0.07(+0.66%) |
Jul 07, 2005 | 9.717 | 9.906 | 9.631 | 9.906 | 2,688,999 | +0.11(+1.11%) |
Jul 06, 2005 | 9.820 | 9.881 | 9.652 | 9.798 | 6,057,496 | +0.21(+2.18%) |
Jul 05, 2005 | 9.468 | 9.707 | 9.395 | 9.589 | 4,822,804 | -0.07(-0.76%) |
Jul 01, 2005 | 9.284 | 9.697 | 9.216 | 9.662 | 3,603,997 | +0.50(+5.47%) |
Jun 30, 2005 | 9.161 | 9.342 | 9.115 | 9.161 | 5,791,018 | -0.03(-0.33%) |
Jun 29, 2005 | 9.219 | 9.284 | 9.040 | 9.191 | 5,478,870 | -0.13(-1.40%) |
Jun 28, 2005 | 9.183 | 9.443 | 9.183 | 9.322 | 4,925,264 | -0.10(-1.07%) |
Jun 27, 2005 | 9.342 | 9.445 | 9.294 | 9.422 | 7,744,921 | +0.14(+1.52%) |
Jun 24, 2005 | 9.309 | 9.309 | 9.133 | 9.281 | 2,655,242 | +0.08(+0.82%) |
Jun 23, 2005 | 9.080 | 9.287 | 9.062 | 9.206 | 3,354,597 | +0.20(+2.27%) |
Jun 22, 2005 | 8.818 | 9.078 | 8.818 | 9.002 | 6,197,287 | -0.06(-0.61%) |
Jun 21, 2005 | 9.309 | 9.352 | 9.015 | 9.057 | 4,318,840 | -0.31(-3.31%) |
Jun 20, 2005 | 9.392 | 9.483 | 9.256 | 9.367 | 6,026,916 | +0.10(+1.03%) |
Jun 17, 2005 | 9.279 | 9.589 | 9.120 | 9.271 | 16,126,449 | +0.11(+1.18%) |
Jun 16, 2005 | 8.876 | 9.166 | 8.821 | 9.163 | 6,842,631 | +0.41(+4.72%) |
Jun 15, 2005 | 8.587 | 8.831 | 8.584 | 8.750 | 5,098,812 | +0.27(+3.18%) |
Jun 14, 2005 | 8.108 | 8.496 | 8.085 | 8.481 | 4,827,569 | +0.28(+3.44%) |
Jun 13, 2005 | 8.055 | 8.229 | 7.972 | 8.199 | 3,546,810 | +0.09(+1.15%) |
Jun 10, 2005 | 8.033 | 8.186 | 8.033 | 8.106 | 2,838,719 | +0.11(+1.39%) |
Jun 09, 2005 | 7.703 | 8.017 | 7.680 | 7.995 | 4,063,879 | +0.35(+4.54%) |
Jun 08, 2005 | 7.617 | 7.894 | 7.587 | 7.647 | 2,578,595 | -0.04(-0.49%) |
Jun 07, 2005 | 7.771 | 7.897 | 7.655 | 7.685 | 2,700,913 | -0.02(-0.23%) |
Jun 06, 2005 | 7.730 | 7.866 | 7.627 | 7.703 | 2,939,591 | +0.05(+0.63%) |
Jun 03, 2005 | 7.531 | 7.660 | 7.504 | 7.655 | 1,918,954 | +0.17(+2.22%) |
Jun 02, 2005 | 7.582 | 7.693 | 7.489 | 7.489 | 3,204,480 | -0.05(-0.67%) |
Jun 01, 2005 | 7.453 | 7.604 | 7.411 | 7.539 | 3,659,993 | +0.19(+2.64%) |
May 31, 2005 | 7.423 | 7.441 | 7.179 | 7.345 | 2,879,226 | -0.08(-1.07%) |
May 27, 2005 | 7.113 | 7.446 | 7.108 | 7.424 | 23,125,948 | +0.39(+5.49%) |
May 26, 2005 | 6.975 | 7.059 | 6.926 | 7.038 | 2,678,276 | +0.07(+1.03%) |
May 25, 2005 | 6.922 | 7.032 | 6.828 | 6.966 | 4,312,088 | +0.05(+0.78%) |
May 24, 2005 | 6.818 | 6.950 | 6.818 | 6.912 | 4,412,166 | +0.07(+0.97%) |
May 23, 2005 | 6.610 | 6.872 | 6.587 | 6.845 | 2,339,917 | +0.17(+2.58%) |
May 20, 2005 | 6.811 | 6.835 | 6.669 | 6.673 | 2,158,824 | -0.12(-1.83%) |
May 19, 2005 | 6.728 | 6.848 | 6.609 | 6.797 | 1,979,319 | +0.07(+1.03%) |
May 18, 2005 | 6.736 | 6.928 | 6.663 | 6.728 | 6,397,840 | +0.06(+0.93%) |
May 17, 2005 | 6.479 | 6.693 | 6.475 | 6.667 | 2,695,750 | +0.14(+2.20%) |
May 16, 2005 | 6.566 | 6.572 | 6.427 | 6.523 | 4,726,697 | -0.10(-1.56%) |
May 13, 2005 | 6.687 | 6.722 | 6.583 | 6.626 | 3,150,866 | -0.11(-1.61%) |
May 12, 2005 | 6.870 | 6.899 | 6.709 | 6.734 | 3,977,701 | -0.23(-3.31%) |
May 11, 2005 | 7.047 | 7.047 | 6.906 | 6.965 | 3,585,332 | -0.15(-2.16%) |
May 10, 2005 | 7.166 | 7.232 | 7.085 | 7.118 | 3,834,732 | -0.02(-0.30%) |
May 09, 2005 | 7.169 | 7.190 | 7.051 | 7.140 | 4,010,266 | +0.05(+0.64%) |
May 06, 2005 | 6.943 | 7.113 | 6.918 | 7.095 | 6,009,442 | +0.27(+3.99%) |
May 05, 2005 | 6.740 | 6.858 | 6.709 | 6.823 | 4,561,489 | +0.21(+3.22%) |
May 04, 2005 | 6.459 | 6.675 | 6.405 | 6.610 | 3,982,467 | +0.16(+2.44%) |
May 03, 2005 | 6.484 | 6.568 | 6.417 | 6.452 | 2,742,612 | -0.11(-1.65%) |