Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.446 | 9.472 | 9.333 | 9.356 | 3,204,169 | -0.09(-1.00%) |
Jul 28, 2005 | 9.476 | 9.498 | 9.354 | 9.450 | 5,258,073 | -0.06(-0.59%) |
Jul 27, 2005 | 9.213 | 9.540 | 9.144 | 9.506 | 7,522,593 | +0.18(+1.93%) |
Jul 26, 2005 | 9.256 | 9.363 | 9.202 | 9.326 | 7,080,329 | +0.13(+1.42%) |
Jul 25, 2005 | 9.211 | 9.271 | 9.092 | 9.196 | 7,612,136 | +0.03(+0.28%) |
Jul 22, 2005 | 9.091 | 9.459 | 9.069 | 9.170 | 12,319,072 | +0.24(+2.74%) |
Jul 21, 2005 | 9.069 | 9.091 | 8.855 | 8.926 | 8,085,892 | -0.13(-1.49%) |
Jul 20, 2005 | 8.928 | 9.069 | 8.797 | 9.061 | 7,363,942 | +0.04(+0.50%) |
Jul 19, 2005 | 9.234 | 9.234 | 8.956 | 9.016 | 4,320,905 | +0.05(+0.60%) |
Jul 18, 2005 | 8.951 | 8.994 | 8.883 | 8.962 | 4,244,547 | -0.02(-0.21%) |
Jul 15, 2005 | 9.088 | 9.093 | 8.906 | 8.981 | 8,251,884 | -0.02(-0.26%) |
Jul 14, 2005 | 8.945 | 9.026 | 8.806 | 9.005 | 9,556,737 | +0.11(+1.20%) |
Jul 13, 2005 | 8.729 | 8.898 | 8.682 | 8.898 | 9,302,209 | +0.18(+2.11%) |
Jul 12, 2005 | 8.620 | 8.727 | 8.566 | 8.714 | 7,377,545 | +0.10(+1.14%) |
Jul 11, 2005 | 8.594 | 8.677 | 8.517 | 8.615 | 7,999,429 | +0.07(+0.80%) |
Jul 08, 2005 | 8.570 | 8.613 | 8.446 | 8.547 | 5,641,892 | +0.02(+0.23%) |
Jul 07, 2005 | 8.405 | 8.568 | 8.333 | 8.527 | 6,270,419 | +0.02(+0.28%) |
Jul 06, 2005 | 8.352 | 8.563 | 8.330 | 8.504 | 6,261,502 | +0.11(+1.35%) |
Jul 05, 2005 | 8.088 | 8.395 | 8.056 | 8.390 | 5,827,949 | +0.25(+3.11%) |
Jul 01, 2005 | 8.170 | 8.185 | 7.990 | 8.138 | 4,313,583 | +0.01(+0.08%) |
Jun 30, 2005 | 8.245 | 8.348 | 8.125 | 8.131 | 4,386,857 | -0.10(-1.20%) |
Jun 29, 2005 | 8.270 | 8.298 | 8.129 | 8.230 | 5,474,758 | -0.06(-0.77%) |
Jun 28, 2005 | 8.330 | 8.335 | 8.106 | 8.294 | 10,988,639 | -0.00(-0.05%) |
Jun 27, 2005 | 8.388 | 8.427 | 8.268 | 8.298 | 4,816,733 | -0.10(-1.15%) |
Jun 24, 2005 | 8.455 | 8.560 | 8.330 | 8.395 | 5,039,594 | -0.06(-0.68%) |
Jun 23, 2005 | 8.414 | 8.748 | 8.414 | 8.452 | 10,506,127 | +0.07(+0.82%) |
Jun 22, 2005 | 8.519 | 8.536 | 8.324 | 8.384 | 5,838,673 | -0.06(-0.76%) |
Jun 21, 2005 | 8.266 | 8.480 | 8.266 | 8.448 | 5,505,015 | +0.16(+1.89%) |
Jun 20, 2005 | 8.268 | 8.339 | 8.172 | 8.292 | 5,054,936 | -0.06(-0.72%) |
Jun 17, 2005 | 8.542 | 8.542 | 8.253 | 8.352 | 10,047,654 | -0.11(-1.32%) |
Jun 16, 2005 | 8.403 | 8.491 | 8.354 | 8.463 | 3,198,199 | +0.05(+0.56%) |
Jun 15, 2005 | 8.283 | 8.431 | 8.213 | 8.416 | 10,848,237 | -0.04(-0.46%) |
Jun 14, 2005 | 8.605 | 8.605 | 8.427 | 8.455 | 3,483,970 | -0.13(-1.55%) |
Jun 13, 2005 | 8.645 | 8.664 | 8.504 | 8.587 | 4,013,932 | -0.04(-0.42%) |
Jun 10, 2005 | 8.718 | 8.778 | 8.585 | 8.624 | 6,546,215 | -0.13(-1.54%) |
Jun 09, 2005 | 8.512 | 8.761 | 8.414 | 8.759 | 7,643,019 | +0.28(+3.31%) |
Jun 08, 2005 | 8.572 | 8.634 | 8.412 | 8.478 | 4,084,178 | -0.02(-0.25%) |
Jun 07, 2005 | 8.592 | 8.782 | 8.465 | 8.500 | 8,105,117 | -0.07(-0.82%) |
Jun 06, 2005 | 8.626 | 8.660 | 8.506 | 8.570 | 5,279,985 | -0.02(-0.25%) |
Jun 03, 2005 | 8.774 | 8.780 | 8.585 | 8.592 | 5,104,467 | -0.16(-1.86%) |
Jun 02, 2005 | 8.632 | 8.780 | 8.605 | 8.754 | 4,921,391 | +0.08(+0.96%) |
Jun 01, 2005 | 8.748 | 8.844 | 8.592 | 8.671 | 8,713,434 | -0.11(-1.24%) |
May 31, 2005 | 8.759 | 8.802 | 8.630 | 8.780 | 5,842,521 | +0.12(+1.36%) |
May 27, 2005 | 8.737 | 8.746 | 8.607 | 8.662 | 3,938,032 | -0.05(-0.59%) |
May 26, 2005 | 8.774 | 8.829 | 8.677 | 8.714 | 6,225,231 | +0.02(+0.25%) |
May 25, 2005 | 8.834 | 8.857 | 8.587 | 8.692 | 9,568,740 | -0.19(-2.15%) |
May 24, 2005 | 8.485 | 8.904 | 8.482 | 8.883 | 12,986,980 | +0.36(+4.22%) |
May 23, 2005 | 8.542 | 8.669 | 8.510 | 8.523 | 11,927,104 | -0.04(-0.45%) |
May 20, 2005 | 8.309 | 8.564 | 8.191 | 8.562 | 17,670,196 | +0.31(+3.79%) |
May 19, 2005 | 8.240 | 8.412 | 8.127 | 8.249 | 13,752,099 | -0.01(-0.13%) |
May 18, 2005 | 8.234 | 8.517 | 8.176 | 8.260 | 16,799,744 | +0.09(+1.15%) |
May 17, 2005 | 7.988 | 8.178 | 7.932 | 8.166 | 9,831,702 | +0.16(+2.01%) |
May 16, 2005 | 7.889 | 8.007 | 7.718 | 8.005 | 9,333,617 | +0.18(+2.27%) |
May 13, 2005 | 7.682 | 7.917 | 7.643 | 7.827 | 11,216,933 | +0.29(+3.86%) |
May 12, 2005 | 7.401 | 7.632 | 7.401 | 7.536 | 7,844,997 | +0.18(+2.45%) |
May 11, 2005 | 7.320 | 7.410 | 7.228 | 7.356 | 7,104,394 | +0.08(+1.09%) |
May 10, 2005 | 7.296 | 7.362 | 7.232 | 7.277 | 5,238,054 | -0.08(-1.13%) |
May 09, 2005 | 7.281 | 7.367 | 7.163 | 7.360 | 7,813,346 | +0.08(+1.15%) |
May 06, 2005 | 7.302 | 7.324 | 7.200 | 7.277 | 6,248,273 | +0.05(+0.65%) |
May 05, 2005 | 7.296 | 7.388 | 7.163 | 7.230 | 7,990,986 | -0.08(-1.06%) |
May 04, 2005 | 7.144 | 7.341 | 7.110 | 7.307 | 13,150,091 | +0.20(+2.86%) |
May 03, 2005 | 7.219 | 7.354 | 7.050 | 7.103 | 11,829,088 | -0.15(-2.01%) |