Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.438 | 9.464 | 9.325 | 9.348 | 3,206,835 | -0.09(-1.00%) |
Jul 28, 2005 | 9.468 | 9.490 | 9.346 | 9.443 | 5,262,447 | -0.06(-0.59%) |
Jul 27, 2005 | 9.205 | 9.532 | 9.137 | 9.498 | 7,528,851 | +0.18(+1.93%) |
Jul 26, 2005 | 9.248 | 9.355 | 9.194 | 9.318 | 7,086,219 | +0.13(+1.42%) |
Jul 25, 2005 | 9.203 | 9.263 | 9.085 | 9.188 | 7,618,469 | +0.03(+0.28%) |
Jul 22, 2005 | 9.083 | 9.451 | 9.062 | 9.162 | 12,329,320 | +0.24(+2.74%) |
Jul 21, 2005 | 9.062 | 9.083 | 8.848 | 8.918 | 8,092,619 | -0.13(-1.49%) |
Jul 20, 2005 | 8.920 | 9.062 | 8.790 | 9.053 | 7,370,068 | +0.04(+0.50%) |
Jul 19, 2005 | 9.226 | 9.226 | 8.948 | 9.008 | 4,324,500 | +0.05(+0.60%) |
Jul 18, 2005 | 8.944 | 8.987 | 8.876 | 8.955 | 4,248,079 | -0.02(-0.21%) |
Jul 15, 2005 | 9.081 | 9.085 | 8.899 | 8.974 | 8,258,749 | -0.02(-0.26%) |
Jul 14, 2005 | 8.938 | 9.019 | 8.798 | 8.997 | 9,564,688 | +0.11(+1.20%) |
Jul 13, 2005 | 8.721 | 8.890 | 8.674 | 8.890 | 9,309,947 | +0.18(+2.11%) |
Jul 12, 2005 | 8.612 | 8.719 | 8.559 | 8.706 | 7,383,682 | +0.10(+1.14%) |
Jul 11, 2005 | 8.587 | 8.670 | 8.510 | 8.608 | 8,006,084 | +0.07(+0.80%) |
Jul 08, 2005 | 8.563 | 8.606 | 8.439 | 8.540 | 5,646,585 | +0.02(+0.23%) |
Jul 07, 2005 | 8.398 | 8.561 | 8.326 | 8.520 | 6,275,635 | +0.02(+0.28%) |
Jul 06, 2005 | 8.345 | 8.556 | 8.323 | 8.497 | 6,266,711 | +0.11(+1.35%) |
Jul 05, 2005 | 8.082 | 8.388 | 8.050 | 8.383 | 5,832,797 | +0.25(+3.11%) |
Jul 01, 2005 | 8.163 | 8.178 | 7.983 | 8.131 | 4,317,172 | +0.01(+0.08%) |
Jun 30, 2005 | 8.238 | 8.341 | 8.118 | 8.124 | 4,390,507 | -0.10(-1.20%) |
Jun 29, 2005 | 8.264 | 8.291 | 8.122 | 8.223 | 5,479,313 | -0.06(-0.77%) |
Jun 28, 2005 | 8.323 | 8.328 | 8.099 | 8.287 | 10,997,781 | -0.00(-0.05%) |
Jun 27, 2005 | 8.381 | 8.420 | 8.261 | 8.291 | 4,820,740 | -0.10(-1.15%) |
Jun 24, 2005 | 8.448 | 8.552 | 8.323 | 8.388 | 5,043,787 | -0.06(-0.68%) |
Jun 23, 2005 | 8.407 | 8.741 | 8.407 | 8.445 | 10,514,867 | +0.07(+0.82%) |
Jun 22, 2005 | 8.512 | 8.529 | 8.317 | 8.377 | 5,843,530 | -0.06(-0.76%) |
Jun 21, 2005 | 8.259 | 8.473 | 8.259 | 8.441 | 5,509,595 | +0.16(+1.89%) |
Jun 20, 2005 | 8.261 | 8.332 | 8.165 | 8.285 | 5,059,141 | -0.06(-0.72%) |
Jun 17, 2005 | 8.535 | 8.535 | 8.246 | 8.345 | 10,056,013 | -0.11(-1.32%) |
Jun 16, 2005 | 8.396 | 8.484 | 8.347 | 8.456 | 3,200,860 | +0.05(+0.56%) |
Jun 15, 2005 | 8.276 | 8.424 | 8.206 | 8.409 | 10,857,262 | -0.04(-0.46%) |
Jun 14, 2005 | 8.597 | 8.597 | 8.420 | 8.448 | 3,486,868 | -0.13(-1.55%) |
Jun 13, 2005 | 8.638 | 8.657 | 8.497 | 8.580 | 4,017,272 | -0.04(-0.42%) |
Jun 10, 2005 | 8.711 | 8.771 | 8.578 | 8.617 | 6,551,661 | -0.13(-1.54%) |
Jun 09, 2005 | 8.505 | 8.754 | 8.407 | 8.751 | 7,649,377 | +0.28(+3.31%) |
Jun 08, 2005 | 8.565 | 8.627 | 8.405 | 8.471 | 4,087,575 | -0.02(-0.25%) |
Jun 07, 2005 | 8.585 | 8.775 | 8.458 | 8.493 | 8,111,860 | -0.07(-0.82%) |
Jun 06, 2005 | 8.619 | 8.653 | 8.499 | 8.563 | 5,284,377 | -0.02(-0.25%) |
Jun 03, 2005 | 8.766 | 8.773 | 8.578 | 8.585 | 5,108,714 | -0.16(-1.86%) |
Jun 02, 2005 | 8.625 | 8.773 | 8.597 | 8.747 | 4,925,486 | +0.08(+0.96%) |
Jun 01, 2005 | 8.741 | 8.837 | 8.585 | 8.664 | 8,720,683 | -0.11(-1.24%) |
May 31, 2005 | 8.751 | 8.794 | 8.623 | 8.773 | 5,847,381 | +0.12(+1.36%) |
May 27, 2005 | 8.730 | 8.739 | 8.600 | 8.655 | 3,941,308 | -0.05(-0.59%) |
May 26, 2005 | 8.766 | 8.822 | 8.670 | 8.706 | 6,230,410 | +0.02(+0.25%) |
May 25, 2005 | 8.826 | 8.850 | 8.580 | 8.685 | 9,576,701 | -0.19(-2.15%) |
May 24, 2005 | 8.478 | 8.897 | 8.475 | 8.876 | 12,997,785 | +0.36(+4.22%) |
May 23, 2005 | 8.535 | 8.662 | 8.503 | 8.516 | 11,937,027 | -0.04(-0.45%) |
May 20, 2005 | 8.302 | 8.557 | 8.184 | 8.555 | 17,684,898 | +0.31(+3.79%) |
May 19, 2005 | 8.234 | 8.405 | 8.120 | 8.242 | 13,763,540 | -0.01(-0.13%) |
May 18, 2005 | 8.227 | 8.510 | 8.169 | 8.253 | 16,813,720 | +0.09(+1.15%) |
May 17, 2005 | 7.981 | 8.172 | 7.925 | 8.159 | 9,839,881 | +0.16(+2.01%) |
May 16, 2005 | 7.883 | 8.000 | 7.712 | 7.998 | 9,341,382 | +0.18(+2.27%) |
May 13, 2005 | 7.675 | 7.911 | 7.637 | 7.821 | 11,226,265 | +0.29(+3.86%) |
May 12, 2005 | 7.395 | 7.626 | 7.395 | 7.530 | 7,851,523 | +0.18(+2.45%) |
May 11, 2005 | 7.314 | 7.403 | 7.222 | 7.350 | 7,110,304 | +0.08(+1.09%) |
May 10, 2005 | 7.290 | 7.356 | 7.226 | 7.271 | 5,242,412 | -0.08(-1.13%) |
May 09, 2005 | 7.275 | 7.361 | 7.157 | 7.354 | 7,819,846 | +0.08(+1.15%) |
May 06, 2005 | 7.296 | 7.318 | 7.194 | 7.271 | 6,253,471 | +0.05(+0.65%) |
May 05, 2005 | 7.290 | 7.382 | 7.157 | 7.224 | 7,997,634 | -0.08(-1.06%) |
May 04, 2005 | 7.138 | 7.335 | 7.104 | 7.301 | 13,161,031 | +0.20(+2.86%) |
May 03, 2005 | 7.213 | 7.348 | 7.044 | 7.097 | 11,838,929 | -0.15(-2.01%) |