Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.10 | 10.19 | 10.09 | 10.19 | 1,035,403 | +0.03(+0.34%) |
Jul 28, 2005 | 10.06 | 10.19 | 10.06 | 10.15 | 901,802 | +0.09(+0.87%) |
Jul 27, 2005 | 10.07 | 10.17 | 10.03 | 10.06 | 1,561,924 | +0.06(+0.61%) |
Jul 26, 2005 | 10.51 | 10.51 | 9.945 | 10.00 | 2,588,695 | +0.15(+1.51%) |
Jul 25, 2005 | 10.07 | 10.15 | 9.713 | 9.854 | 2,419,818 | +0.15(+1.54%) |
Jul 22, 2005 | 9.763 | 9.793 | 9.606 | 9.705 | 1,567,178 | -0.01(-0.05%) |
Jul 21, 2005 | 9.553 | 9.721 | 9.537 | 9.710 | 1,823,870 | +0.15(+1.59%) |
Jul 20, 2005 | 9.412 | 9.558 | 9.398 | 9.558 | 1,233,176 | +0.11(+1.13%) |
Jul 19, 2005 | 9.324 | 9.468 | 9.324 | 9.452 | 1,262,073 | +0.14(+1.52%) |
Jul 18, 2005 | 9.454 | 9.486 | 9.262 | 9.310 | 2,007,383 | -0.15(-1.58%) |
Jul 15, 2005 | 9.294 | 9.460 | 9.289 | 9.460 | 1,437,705 | +0.14(+1.49%) |
Jul 14, 2005 | 9.294 | 9.329 | 9.260 | 9.321 | 1,543,159 | +0.06(+0.63%) |
Jul 13, 2005 | 9.236 | 9.300 | 9.185 | 9.262 | 1,136,354 | +0.03(+0.29%) |
Jul 12, 2005 | 9.222 | 9.273 | 9.169 | 9.236 | 1,229,048 | +0.04(+0.43%) |
Jul 11, 2005 | 9.052 | 9.233 | 9.052 | 9.196 | 1,448,964 | +0.07(+0.76%) |
Jul 08, 2005 | 9.007 | 9.126 | 8.985 | 9.126 | 1,363,399 | +0.08(+0.88%) |
Jul 07, 2005 | 8.897 | 9.047 | 8.828 | 9.047 | 1,295,098 | +0.02(+0.18%) |
Jul 06, 2005 | 9.100 | 9.140 | 8.988 | 9.031 | 1,945,087 | -0.04(-0.47%) |
Jul 05, 2005 | 9.113 | 9.156 | 9.057 | 9.073 | 1,050,789 | -0.03(-0.38%) |
Jul 01, 2005 | 9.065 | 9.158 | 9.041 | 9.108 | 1,123,594 | +0.03(+0.32%) |
Jun 30, 2005 | 9.100 | 9.113 | 8.996 | 9.079 | 2,476,861 | -0.02(-0.26%) |
Jun 29, 2005 | 9.001 | 9.102 | 8.951 | 9.102 | 1,988,244 | +0.14(+1.58%) |
Jun 28, 2005 | 8.793 | 8.996 | 8.793 | 8.961 | 5,227,679 | +0.18(+2.00%) |
Jun 27, 2005 | 8.780 | 8.860 | 8.689 | 8.785 | 2,893,424 | +0.30(+3.58%) |
Jun 24, 2005 | 8.594 | 8.594 | 8.364 | 8.482 | 2,579,313 | -0.15(-1.76%) |
Jun 23, 2005 | 8.993 | 8.993 | 8.628 | 8.634 | 2,112,838 | -0.41(-4.57%) |
Jun 22, 2005 | 9.094 | 9.158 | 9.015 | 9.047 | 763,323 | -0.01(-0.15%) |
Jun 21, 2005 | 9.052 | 9.092 | 9.023 | 9.060 | 1,623,470 | -0.03(-0.35%) |
Jun 20, 2005 | 9.092 | 9.100 | 9.039 | 9.092 | 1,123,594 | -0.07(-0.73%) |
Jun 17, 2005 | 9.166 | 9.228 | 9.145 | 9.158 | 3,353,145 | +0.02(+0.20%) |
Jun 16, 2005 | 9.166 | 9.204 | 9.113 | 9.140 | 2,711,037 | -0.03(-0.29%) |
Jun 15, 2005 | 9.142 | 9.177 | 9.001 | 9.166 | 879,285 | +0.03(+0.38%) |
Jun 14, 2005 | 9.121 | 9.174 | 9.081 | 9.132 | 1,735,304 | +0.05(+0.56%) |
Jun 13, 2005 | 9.110 | 9.116 | 9.025 | 9.081 | 1,394,923 | -0.04(-0.47%) |
Jun 10, 2005 | 9.206 | 9.209 | 9.089 | 9.124 | 931,074 | -0.04(-0.44%) |
Jun 09, 2005 | 9.196 | 9.196 | 9.079 | 9.164 | 841,757 | -0.03(-0.35%) |
Jun 08, 2005 | 9.217 | 9.233 | 9.166 | 9.196 | 1,555,544 | -0.00(-0.03%) |
Jun 07, 2005 | 9.260 | 9.305 | 9.166 | 9.198 | 2,206,658 | -0.02(-0.26%) |
Jun 06, 2005 | 9.244 | 9.249 | 9.153 | 9.222 | 1,174,257 | -0.03(-0.37%) |
Jun 03, 2005 | 9.300 | 9.318 | 9.254 | 9.257 | 1,088,693 | -0.07(-0.74%) |
Jun 02, 2005 | 9.265 | 9.326 | 9.236 | 9.326 | 1,169,754 | +0.04(+0.46%) |
Jun 01, 2005 | 9.270 | 9.332 | 9.217 | 9.284 | 1,299,977 | -0.01(-0.14%) |
May 31, 2005 | 9.286 | 9.326 | 9.222 | 9.297 | 1,064,300 | -0.01(-0.11%) |
May 27, 2005 | 9.326 | 9.326 | 9.265 | 9.308 | 478,109 | -0.01(-0.11%) |
May 26, 2005 | 9.326 | 9.358 | 9.294 | 9.318 | 807,982 | +0.03(+0.29%) |
May 25, 2005 | 9.313 | 9.334 | 9.180 | 9.292 | 874,031 | -0.05(-0.51%) |
May 24, 2005 | 9.374 | 9.374 | 9.276 | 9.340 | 1,156,619 | -0.01(-0.09%) |
May 23, 2005 | 9.286 | 9.377 | 9.286 | 9.348 | 1,990,120 | +0.03(+0.37%) |
May 20, 2005 | 9.300 | 9.326 | 9.238 | 9.313 | 2,225,047 | -0.01(-0.14%) |
May 19, 2005 | 9.326 | 9.340 | 9.286 | 9.326 | 1,492,121 | +0.00(+0.03%) |
May 18, 2005 | 9.326 | 9.353 | 9.290 | 9.324 | 2,259,198 | +0.00(+0.00%) |
May 17, 2005 | 9.305 | 9.329 | 9.278 | 9.324 | 1,147,237 | +0.01(+0.06%) |
May 16, 2005 | 9.273 | 9.326 | 9.262 | 9.318 | 949,838 | +0.07(+0.72%) |
May 13, 2005 | 9.225 | 9.321 | 9.212 | 9.252 | 1,811,861 | +0.05(+0.52%) |
May 12, 2005 | 9.310 | 9.366 | 9.201 | 9.204 | 1,821,243 | -0.12(-1.31%) |
May 11, 2005 | 9.313 | 9.372 | 9.196 | 9.326 | 1,354,017 | +0.05(+0.57%) |
May 10, 2005 | 9.201 | 9.294 | 9.153 | 9.273 | 1,597,951 | +0.02(+0.20%) |
May 09, 2005 | 9.300 | 9.305 | 9.209 | 9.254 | 1,176,134 | -0.02(-0.20%) |
May 06, 2005 | 9.222 | 9.321 | 9.193 | 9.273 | 1,690,645 | +0.10(+1.13%) |
May 05, 2005 | 9.137 | 9.241 | 9.105 | 9.169 | 2,682,891 | +0.03(+0.38%) |
May 04, 2005 | 9.047 | 9.166 | 9.044 | 9.134 | 2,360,524 | +0.02(+0.26%) |
May 03, 2005 | 9.009 | 9.166 | 9.007 | 9.110 | 2,208,535 | +0.10(+1.15%) |