Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.169 | 9.400 | 9.143 | 9.333 | 1,995,198 | +0.12(+1.25%) |
Jul 28, 2005 | 9.071 | 9.284 | 9.071 | 9.218 | 2,057,361 | +0.14(+1.57%) |
Jul 27, 2005 | 9.160 | 9.213 | 8.947 | 9.076 | 1,747,884 | -0.09(-1.02%) |
Jul 26, 2005 | 9.089 | 9.218 | 9.022 | 9.169 | 2,088,169 | +0.06(+0.68%) |
Jul 25, 2005 | 9.244 | 9.333 | 9.067 | 9.107 | 1,759,728 | -0.21(-2.24%) |
Jul 22, 2005 | 9.409 | 9.409 | 9.267 | 9.316 | 2,114,772 | -0.05(-0.52%) |
Jul 21, 2005 | 9.973 | 10.10 | 9.307 | 9.364 | 7,855,597 | -0.77(-7.59%) |
Jul 20, 2005 | 9.964 | 10.16 | 9.778 | 10.13 | 2,169,595 | +0.21(+2.10%) |
Jul 19, 2005 | 9.844 | 10.05 | 9.698 | 9.924 | 2,754,603 | +0.14(+1.45%) |
Jul 18, 2005 | 9.684 | 9.911 | 9.684 | 9.782 | 1,312,546 | +0.06(+0.64%) |
Jul 15, 2005 | 9.751 | 9.804 | 9.578 | 9.720 | 1,015,416 | -0.05(-0.50%) |
Jul 14, 2005 | 9.538 | 9.911 | 9.493 | 9.769 | 4,442,497 | +0.34(+3.58%) |
Jul 13, 2005 | 8.982 | 9.476 | 8.978 | 9.431 | 3,741,378 | +0.44(+4.89%) |
Jul 12, 2005 | 9.116 | 9.178 | 8.916 | 8.991 | 2,821,042 | -0.22(-2.41%) |
Jul 11, 2005 | 9.222 | 9.324 | 9.124 | 9.213 | 1,538,925 | +0.03(+0.29%) |
Jul 08, 2005 | 8.911 | 9.209 | 8.898 | 9.187 | 1,537,222 | +0.27(+3.04%) |
Jul 07, 2005 | 8.751 | 8.973 | 8.644 | 8.916 | 2,315,362 | +0.01(+0.15%) |
Jul 06, 2005 | 8.902 | 9.089 | 8.818 | 8.902 | 1,595,766 | -0.04(-0.40%) |
Jul 05, 2005 | 8.956 | 9.067 | 8.853 | 8.938 | 1,271,250 | -0.10(-1.08%) |
Jul 01, 2005 | 9.116 | 9.147 | 8.902 | 9.036 | 1,097,850 | -0.05(-0.54%) |
Jun 30, 2005 | 9.333 | 9.413 | 9.062 | 9.084 | 2,233,113 | -0.24(-2.62%) |
Jun 29, 2005 | 9.227 | 9.444 | 9.169 | 9.329 | 2,426,134 | +0.14(+1.55%) |
Jun 28, 2005 | 8.867 | 9.227 | 8.867 | 9.187 | 2,708,629 | +0.36(+4.08%) |
Jun 27, 2005 | 8.978 | 8.978 | 8.782 | 8.827 | 2,462,004 | -0.16(-1.78%) |
Jun 24, 2005 | 9.338 | 9.419 | 8.960 | 8.987 | 2,834,865 | -0.42(-4.49%) |
Jun 23, 2005 | 9.644 | 9.844 | 9.289 | 9.409 | 1,977,666 | -0.32(-3.33%) |
Jun 22, 2005 | 9.733 | 9.836 | 9.627 | 9.733 | 1,384,125 | -0.02(-0.18%) |
Jun 21, 2005 | 9.804 | 9.804 | 9.587 | 9.751 | 1,378,374 | +0.06(+0.60%) |
Jun 20, 2005 | 9.453 | 9.876 | 9.453 | 9.693 | 1,870,020 | +0.13(+1.35%) |
Jun 17, 2005 | 9.671 | 9.804 | 9.467 | 9.564 | 2,425,999 | -0.18(-1.87%) |
Jun 16, 2005 | 9.671 | 9.973 | 9.671 | 9.747 | 1,512,568 | -0.00(-0.05%) |
Jun 15, 2005 | 9.947 | 10.00 | 9.591 | 9.751 | 1,799,035 | -0.18(-1.79%) |
Jun 14, 2005 | 9.853 | 10.06 | 9.849 | 9.929 | 1,024,654 | +0.04(+0.40%) |
Jun 13, 2005 | 9.920 | 9.973 | 9.787 | 9.889 | 1,283,730 | -0.04(-0.36%) |
Jun 10, 2005 | 10.22 | 10.27 | 9.822 | 9.924 | 1,781,781 | -0.14(-1.41%) |
Jun 09, 2005 | 10.13 | 10.22 | 10.04 | 10.07 | 1,463,721 | -0.12(-1.18%) |
Jun 08, 2005 | 10.20 | 10.35 | 10.05 | 10.19 | 2,674,092 | -0.02(-0.22%) |
Jun 07, 2005 | 10.04 | 10.38 | 9.924 | 10.21 | 5,137,941 | +0.28(+2.77%) |
Jun 06, 2005 | 9.818 | 10.04 | 9.756 | 9.933 | 2,649,796 | +0.12(+1.27%) |
Jun 03, 2005 | 9.982 | 9.982 | 9.747 | 9.809 | 2,923,947 | -0.22(-2.22%) |
Jun 02, 2005 | 9.396 | 10.09 | 9.396 | 10.03 | 5,633,847 | +0.60(+6.31%) |
Jun 01, 2005 | 9.653 | 9.667 | 9.396 | 9.436 | 1,827,171 | -0.22(-2.30%) |
May 31, 2005 | 9.662 | 9.778 | 9.533 | 9.658 | 1,904,298 | -0.01(-0.09%) |
May 27, 2005 | 9.707 | 9.844 | 9.591 | 9.667 | 2,252,728 | -0.10(-1.05%) |
May 26, 2005 | 9.551 | 9.787 | 9.444 | 9.769 | 4,489,129 | +0.35(+3.73%) |
May 25, 2005 | 9.556 | 9.680 | 9.387 | 9.418 | 2,654,389 | -0.20(-2.12%) |
May 24, 2005 | 9.711 | 9.756 | 9.556 | 9.622 | 2,526,900 | -0.16(-1.64%) |
May 23, 2005 | 9.996 | 10.04 | 9.733 | 9.782 | 3,809,382 | -0.26(-2.57%) |
May 20, 2005 | 10.37 | 10.42 | 9.978 | 10.04 | 3,886,662 | -0.11(-1.09%) |
May 19, 2005 | 9.916 | 10.18 | 9.831 | 10.15 | 4,088,910 | +0.20(+1.96%) |
May 18, 2005 | 9.627 | 10.04 | 9.622 | 9.956 | 9,293,850 | +0.51(+5.41%) |
May 17, 2005 | 9.316 | 9.573 | 9.204 | 9.444 | 3,292,926 | +0.11(+1.14%) |
May 16, 2005 | 9.116 | 9.373 | 9.116 | 9.338 | 1,896,096 | +0.15(+1.60%) |
May 13, 2005 | 9.298 | 9.387 | 9.071 | 9.191 | 1,727,937 | -0.10(-1.10%) |
May 12, 2005 | 9.200 | 9.378 | 9.120 | 9.293 | 2,225,505 | +0.12(+1.26%) |
May 11, 2005 | 9.378 | 9.378 | 8.920 | 9.178 | 2,384,106 | -0.02(-0.24%) |
May 10, 2005 | 9.324 | 9.378 | 9.156 | 9.200 | 1,886,064 | -0.12(-1.24%) |
May 09, 2005 | 9.280 | 9.404 | 9.169 | 9.316 | 1,677,928 | +0.12(+1.26%) |
May 06, 2005 | 9.289 | 9.360 | 9.044 | 9.200 | 1,363,660 | -0.08(-0.91%) |
May 05, 2005 | 9.227 | 9.471 | 9.222 | 9.284 | 1,844,268 | -0.03(-0.33%) |
May 04, 2005 | 9.240 | 9.422 | 9.187 | 9.316 | 3,584,172 | +0.05(+0.53%) |
May 03, 2005 | 8.969 | 9.324 | 8.956 | 9.267 | 4,525,560 | +0.32(+3.58%) |