Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.228 | 9.348 | 9.215 | 9.315 | 3,536,993 | +0.11(+1.18%) |
Jul 28, 2005 | 9.051 | 9.257 | 9.051 | 9.206 | 3,646,058 | +0.16(+1.71%) |
Jul 27, 2005 | 9.022 | 9.076 | 8.951 | 9.051 | 2,470,166 | +0.06(+0.64%) |
Jul 26, 2005 | 8.982 | 9.064 | 8.953 | 8.993 | 2,047,369 | -0.01(-0.16%) |
Jul 25, 2005 | 8.998 | 9.134 | 8.991 | 9.008 | 1,377,453 | +0.01(+0.14%) |
Jul 22, 2005 | 8.940 | 9.017 | 8.896 | 8.995 | 2,489,839 | +0.07(+0.78%) |
Jul 21, 2005 | 9.147 | 9.151 | 8.878 | 8.925 | 3,625,694 | -0.24(-2.67%) |
Jul 20, 2005 | 9.040 | 9.179 | 8.982 | 9.170 | 3,440,354 | +0.09(+1.04%) |
Jul 19, 2005 | 8.980 | 9.095 | 8.963 | 9.076 | 1,920,703 | +0.11(+1.23%) |
Jul 18, 2005 | 9.040 | 9.069 | 8.964 | 8.966 | 1,686,353 | -0.07(-0.82%) |
Jul 15, 2005 | 9.117 | 9.159 | 8.982 | 9.040 | 1,835,799 | -0.05(-0.53%) |
Jul 14, 2005 | 9.257 | 9.318 | 9.009 | 9.088 | 4,677,681 | -0.13(-1.45%) |
Jul 13, 2005 | 9.156 | 9.227 | 9.125 | 9.221 | 1,979,032 | +0.09(+0.95%) |
Jul 12, 2005 | 9.069 | 9.170 | 9.046 | 9.134 | 2,951,291 | +0.12(+1.29%) |
Jul 11, 2005 | 8.949 | 9.051 | 8.925 | 9.018 | 1,897,579 | +0.12(+1.30%) |
Jul 08, 2005 | 8.794 | 8.912 | 8.765 | 8.902 | 4,135,121 | +0.10(+1.12%) |
Jul 07, 2005 | 8.576 | 8.812 | 8.560 | 8.804 | 3,347,166 | +0.12(+1.40%) |
Jul 06, 2005 | 8.879 | 8.927 | 8.666 | 8.682 | 4,586,909 | -0.21(-2.41%) |
Jul 05, 2005 | 8.840 | 8.937 | 8.824 | 8.896 | 1,846,153 | +0.01(+0.15%) |
Jul 01, 2005 | 8.825 | 8.902 | 8.765 | 8.883 | 2,766,641 | +0.07(+0.82%) |
Jun 30, 2005 | 8.682 | 8.933 | 8.665 | 8.811 | 6,833,079 | +0.17(+2.00%) |
Jun 29, 2005 | 8.757 | 8.757 | 8.605 | 8.639 | 2,281,720 | -0.09(-1.03%) |
Jun 28, 2005 | 8.633 | 8.730 | 8.624 | 8.728 | 2,638,939 | +0.09(+1.02%) |
Jun 27, 2005 | 8.634 | 8.662 | 8.599 | 8.640 | 2,511,583 | +0.00(+0.02%) |
Jun 24, 2005 | 8.631 | 8.692 | 8.620 | 8.639 | 2,517,105 | -0.01(-0.08%) |
Jun 23, 2005 | 8.526 | 8.750 | 8.526 | 8.646 | 5,068,034 | +0.11(+1.24%) |
Jun 22, 2005 | 8.353 | 8.594 | 8.298 | 8.540 | 4,207,945 | +0.24(+2.92%) |
Jun 21, 2005 | 8.292 | 8.347 | 8.276 | 8.298 | 1,619,396 | +0.02(+0.21%) |
Jun 20, 2005 | 8.276 | 8.289 | 8.191 | 8.281 | 2,769,747 | -0.03(-0.38%) |
Jun 17, 2005 | 8.149 | 8.324 | 8.114 | 8.313 | 4,659,043 | +0.21(+2.65%) |
Jun 16, 2005 | 8.171 | 8.194 | 8.065 | 8.098 | 1,392,639 | -0.12(-1.41%) |
Jun 15, 2005 | 8.205 | 8.215 | 8.029 | 8.214 | 2,527,114 | +0.00(+0.05%) |
Jun 14, 2005 | 8.249 | 8.249 | 8.188 | 8.210 | 1,813,710 | -0.04(-0.47%) |
Jun 13, 2005 | 8.266 | 8.318 | 8.178 | 8.249 | 6,611,155 | -0.02(-0.19%) |
Jun 10, 2005 | 8.171 | 8.329 | 8.169 | 8.265 | 3,706,802 | +0.12(+1.46%) |
Jun 09, 2005 | 8.201 | 8.214 | 8.125 | 8.146 | 12,636,262 | -0.06(-0.67%) |
Jun 08, 2005 | 8.259 | 8.302 | 8.171 | 8.201 | 3,053,452 | -0.04(-0.53%) |
Jun 07, 2005 | 8.171 | 8.388 | 8.171 | 8.244 | 4,140,298 | +0.07(+0.90%) |
Jun 06, 2005 | 8.272 | 8.272 | 8.137 | 8.171 | 3,631,907 | -0.10(-1.23%) |
Jun 03, 2005 | 8.218 | 8.295 | 8.182 | 8.272 | 2,924,715 | +0.02(+0.30%) |
Jun 02, 2005 | 8.237 | 8.287 | 8.200 | 8.247 | 2,515,379 | +0.04(+0.49%) |
Jun 01, 2005 | 8.026 | 8.213 | 8.004 | 8.207 | 6,686,050 | +0.17(+2.07%) |
May 31, 2005 | 8.026 | 8.055 | 7.973 | 8.040 | 2,816,341 | +0.00(+0.04%) |
May 27, 2005 | 8.058 | 8.076 | 8.007 | 8.037 | 1,872,384 | -0.01(-0.07%) |
May 26, 2005 | 7.975 | 8.062 | 7.966 | 8.043 | 1,468,915 | +0.06(+0.76%) |
May 25, 2005 | 7.956 | 8.026 | 7.956 | 7.982 | 1,154,493 | +0.00(+0.04%) |
May 24, 2005 | 8.023 | 8.042 | 7.968 | 7.979 | 2,463,263 | -0.04(-0.54%) |
May 23, 2005 | 8.081 | 8.091 | 8.020 | 8.023 | 1,619,051 | -0.04(-0.56%) |
May 20, 2005 | 8.026 | 8.082 | 7.962 | 8.068 | 3,821,389 | +0.09(+1.07%) |
May 19, 2005 | 7.904 | 8.018 | 7.898 | 7.982 | 2,656,196 | +0.09(+1.10%) |
May 18, 2005 | 7.852 | 7.923 | 7.833 | 7.895 | 4,224,857 | +0.13(+1.68%) |
May 17, 2005 | 7.720 | 7.807 | 7.665 | 7.765 | 3,432,761 | +0.04(+0.49%) |
May 16, 2005 | 7.753 | 7.765 | 7.649 | 7.727 | 4,952,757 | -0.04(-0.49%) |
May 13, 2005 | 8.047 | 8.052 | 7.533 | 7.765 | 5,639,931 | -0.28(-3.51%) |
May 12, 2005 | 8.127 | 8.176 | 8.043 | 8.047 | 2,800,120 | -0.12(-1.51%) |
May 11, 2005 | 8.244 | 8.247 | 8.088 | 8.171 | 2,195,780 | -0.04(-0.46%) |
May 10, 2005 | 8.185 | 8.291 | 8.156 | 8.208 | 2,651,019 | -0.03(-0.37%) |
May 09, 2005 | 8.289 | 8.289 | 8.143 | 8.239 | 4,533,412 | -0.07(-0.87%) |
May 06, 2005 | 8.189 | 8.315 | 8.189 | 8.311 | 2,387,332 | +0.01(+0.12%) |
May 05, 2005 | 8.417 | 8.420 | 8.295 | 8.301 | 2,073,945 | -0.13(-1.55%) |
May 04, 2005 | 8.301 | 8.431 | 8.249 | 8.431 | 3,202,553 | +0.13(+1.57%) |
May 03, 2005 | 8.395 | 8.424 | 8.284 | 8.301 | 3,556,321 | -0.14(-1.68%) |