Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.41 | 10.55 | 10.41 | 10.48 | 3,318,427 | +0.24(+2.31%) |
Jul 28, 2005 | 10.24 | 10.32 | 10.11 | 10.24 | 3,006,828 | +0.06(+0.54%) |
Jul 27, 2005 | 9.959 | 10.20 | 9.938 | 10.18 | 2,646,009 | +0.22(+2.25%) |
Jul 26, 2005 | 10.08 | 10.08 | 9.918 | 9.959 | 2,534,865 | -0.15(-1.49%) |
Jul 25, 2005 | 10.15 | 10.21 | 9.951 | 10.11 | 6,513,009 | -0.05(-0.45%) |
Jul 22, 2005 | 9.971 | 10.23 | 9.971 | 10.16 | 3,682,025 | +0.22(+2.18%) |
Jul 21, 2005 | 9.944 | 10.13 | 9.936 | 9.938 | 2,322,502 | -0.06(-0.55%) |
Jul 20, 2005 | 10.19 | 10.24 | 9.823 | 9.994 | 3,567,309 | -0.15(-1.44%) |
Jul 19, 2005 | 10.02 | 10.15 | 9.925 | 10.14 | 5,371,803 | +0.15(+1.51%) |
Jul 18, 2005 | 10.19 | 10.19 | 9.850 | 9.989 | 6,034,298 | -0.03(-0.33%) |
Jul 15, 2005 | 10.20 | 10.27 | 9.987 | 10.02 | 3,822,542 | -0.13(-1.27%) |
Jul 14, 2005 | 10.39 | 10.53 | 10.12 | 10.15 | 5,406,337 | -0.24(-2.30%) |
Jul 13, 2005 | 10.33 | 10.46 | 10.30 | 10.39 | 4,542,196 | +0.05(+0.46%) |
Jul 12, 2005 | 10.08 | 10.35 | 9.984 | 10.34 | 5,114,188 | +0.40(+4.03%) |
Jul 11, 2005 | 9.876 | 9.941 | 9.734 | 9.941 | 10,200,591 | -0.04(-0.35%) |
Jul 08, 2005 | 10.07 | 10.18 | 9.876 | 9.976 | 9,464,663 | +0.07(+0.66%) |
Jul 07, 2005 | 9.722 | 9.911 | 9.636 | 9.911 | 2,687,688 | +0.11(+1.11%) |
Jul 06, 2005 | 9.825 | 9.886 | 9.656 | 9.802 | 6,054,542 | +0.21(+2.18%) |
Jul 05, 2005 | 9.472 | 9.712 | 9.399 | 9.593 | 4,820,452 | -0.07(-0.76%) |
Jul 01, 2005 | 9.289 | 9.702 | 9.221 | 9.666 | 3,602,240 | +0.50(+5.47%) |
Jun 30, 2005 | 9.165 | 9.346 | 9.120 | 9.165 | 5,788,194 | -0.03(-0.33%) |
Jun 29, 2005 | 9.223 | 9.289 | 9.044 | 9.195 | 5,476,199 | -0.13(-1.40%) |
Jun 28, 2005 | 9.188 | 9.447 | 9.188 | 9.326 | 4,922,863 | -0.10(-1.07%) |
Jun 27, 2005 | 9.346 | 9.450 | 9.299 | 9.427 | 7,741,144 | +0.14(+1.52%) |
Jun 24, 2005 | 9.314 | 9.314 | 9.137 | 9.286 | 2,653,948 | +0.08(+0.82%) |
Jun 23, 2005 | 9.084 | 9.291 | 9.067 | 9.210 | 3,352,961 | +0.20(+2.27%) |
Jun 22, 2005 | 8.822 | 9.082 | 8.822 | 9.006 | 6,194,265 | -0.06(-0.61%) |
Jun 21, 2005 | 9.314 | 9.357 | 9.019 | 9.062 | 4,316,734 | -0.31(-3.31%) |
Jun 20, 2005 | 9.397 | 9.488 | 9.261 | 9.372 | 6,023,977 | +0.10(+1.03%) |
Jun 17, 2005 | 9.283 | 9.593 | 9.125 | 9.276 | 16,118,586 | +0.11(+1.18%) |
Jun 16, 2005 | 8.880 | 9.170 | 8.825 | 9.168 | 6,839,294 | +0.41(+4.72%) |
Jun 15, 2005 | 8.591 | 8.835 | 8.588 | 8.754 | 5,096,326 | +0.27(+3.18%) |
Jun 14, 2005 | 8.112 | 8.500 | 8.089 | 8.485 | 4,825,215 | +0.28(+3.44%) |
Jun 13, 2005 | 8.059 | 8.233 | 7.976 | 8.203 | 3,545,080 | +0.09(+1.15%) |
Jun 10, 2005 | 8.036 | 8.190 | 8.036 | 8.110 | 2,837,334 | +0.11(+1.39%) |
Jun 09, 2005 | 7.706 | 8.021 | 7.684 | 7.999 | 4,061,897 | +0.35(+4.54%) |
Jun 08, 2005 | 7.621 | 7.898 | 7.591 | 7.651 | 2,577,338 | -0.04(-0.49%) |
Jun 07, 2005 | 7.774 | 7.900 | 7.659 | 7.689 | 2,699,596 | -0.02(-0.23%) |
Jun 06, 2005 | 7.734 | 7.870 | 7.631 | 7.706 | 2,938,157 | +0.05(+0.62%) |
Jun 03, 2005 | 7.535 | 7.664 | 7.507 | 7.659 | 1,918,019 | +0.17(+2.22%) |
Jun 02, 2005 | 7.586 | 7.696 | 7.492 | 7.492 | 3,202,917 | -0.05(-0.67%) |
Jun 01, 2005 | 7.457 | 7.608 | 7.414 | 7.543 | 3,658,208 | +0.19(+2.64%) |
May 31, 2005 | 7.427 | 7.444 | 7.182 | 7.349 | 2,877,822 | -0.08(-1.07%) |
May 27, 2005 | 7.117 | 7.449 | 7.112 | 7.428 | 23,114,672 | +0.39(+5.49%) |
May 26, 2005 | 6.978 | 7.063 | 6.929 | 7.041 | 2,676,970 | +0.07(+1.03%) |
May 25, 2005 | 6.925 | 7.035 | 6.831 | 6.970 | 4,309,986 | +0.05(+0.78%) |
May 24, 2005 | 6.821 | 6.953 | 6.821 | 6.915 | 4,410,015 | +0.07(+0.97%) |
May 23, 2005 | 6.613 | 6.875 | 6.590 | 6.849 | 2,338,776 | +0.17(+2.58%) |
May 20, 2005 | 6.815 | 6.839 | 6.672 | 6.676 | 2,157,771 | -0.12(-1.83%) |
May 19, 2005 | 6.731 | 6.851 | 6.612 | 6.801 | 1,978,354 | +0.07(+1.03%) |
May 18, 2005 | 6.739 | 6.932 | 6.666 | 6.731 | 6,394,720 | +0.06(+0.93%) |
May 17, 2005 | 6.482 | 6.696 | 6.478 | 6.670 | 2,694,436 | +0.14(+2.20%) |
May 16, 2005 | 6.569 | 6.575 | 6.430 | 6.526 | 4,724,392 | -0.10(-1.56%) |
May 13, 2005 | 6.690 | 6.725 | 6.587 | 6.629 | 3,149,330 | -0.11(-1.61%) |
May 12, 2005 | 6.874 | 6.903 | 6.713 | 6.738 | 3,975,761 | -0.23(-3.31%) |
May 11, 2005 | 7.050 | 7.050 | 6.909 | 6.968 | 3,583,584 | -0.15(-2.16%) |
May 10, 2005 | 7.170 | 7.235 | 7.088 | 7.122 | 3,832,862 | -0.02(-0.30%) |
May 09, 2005 | 7.172 | 7.194 | 7.054 | 7.143 | 4,008,310 | +0.05(+0.64%) |
May 06, 2005 | 6.947 | 7.117 | 6.922 | 7.098 | 6,006,512 | +0.27(+3.99%) |
May 05, 2005 | 6.743 | 6.861 | 6.713 | 6.826 | 4,559,265 | +0.21(+3.22%) |
May 04, 2005 | 6.462 | 6.679 | 6.408 | 6.613 | 3,980,525 | +0.16(+2.44%) |
May 03, 2005 | 6.487 | 6.572 | 6.420 | 6.456 | 2,741,275 | -0.11(-1.65%) |