Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.897 | 9.988 | 9.786 | 9.851 | 3,312,830 | -0.13(-1.27%) |
Jul 28, 2005 | 9.923 | 9.983 | 9.780 | 9.978 | 3,253,970 | +0.10(+0.98%) |
Jul 27, 2005 | 9.891 | 9.938 | 9.651 | 9.881 | 3,460,191 | +0.06(+0.61%) |
Jul 26, 2005 | 9.963 | 10.09 | 9.567 | 9.821 | 9,633,187 | -0.33(-3.21%) |
Jul 25, 2005 | 10.29 | 10.44 | 10.11 | 10.15 | 3,697,148 | -0.19(-1.86%) |
Jul 22, 2005 | 10.34 | 10.45 | 10.19 | 10.34 | 4,728,138 | +0.04(+0.44%) |
Jul 21, 2005 | 10.14 | 10.35 | 10.08 | 10.29 | 7,139,232 | +0.10(+1.02%) |
Jul 20, 2005 | 10.02 | 10.20 | 9.958 | 10.19 | 3,708,463 | +0.18(+1.80%) |
Jul 19, 2005 | 9.992 | 10.16 | 9.990 | 10.01 | 3,117,855 | +0.02(+0.16%) |
Jul 18, 2005 | 9.807 | 10.04 | 9.807 | 9.994 | 4,948,410 | +0.17(+1.78%) |
Jul 15, 2005 | 9.882 | 9.882 | 9.765 | 9.820 | 3,727,778 | -0.01(-0.08%) |
Jul 14, 2005 | 9.577 | 9.828 | 9.550 | 9.828 | 4,774,046 | +0.28(+2.90%) |
Jul 13, 2005 | 9.554 | 9.619 | 9.509 | 9.551 | 2,426,039 | -0.01(-0.09%) |
Jul 12, 2005 | 9.649 | 9.649 | 9.487 | 9.559 | 3,470,977 | -0.06(-0.64%) |
Jul 11, 2005 | 9.586 | 9.694 | 9.480 | 9.621 | 3,003,528 | +0.09(+0.93%) |
Jul 08, 2005 | 9.259 | 9.548 | 9.207 | 9.532 | 4,336,918 | +0.26(+2.81%) |
Jul 07, 2005 | 9.207 | 9.310 | 9.110 | 9.271 | 4,527,025 | -0.03(-0.32%) |
Jul 06, 2005 | 9.282 | 9.446 | 9.225 | 9.301 | 7,431,935 | -0.02(-0.25%) |
Jul 05, 2005 | 9.240 | 9.368 | 9.146 | 9.325 | 5,012,553 | +0.03(+0.28%) |
Jul 01, 2005 | 9.342 | 9.393 | 9.244 | 9.299 | 4,429,482 | +0.02(+0.25%) |
Jun 30, 2005 | 9.498 | 9.547 | 9.260 | 9.275 | 5,012,377 | -0.18(-1.90%) |
Jun 29, 2005 | 9.496 | 9.554 | 9.367 | 9.456 | 4,060,778 | -0.06(-0.59%) |
Jun 28, 2005 | 9.363 | 9.555 | 9.363 | 9.511 | 3,786,192 | +0.17(+1.78%) |
Jun 27, 2005 | 9.275 | 9.438 | 9.241 | 9.345 | 6,145,900 | +0.10(+1.06%) |
Jun 24, 2005 | 9.454 | 9.531 | 9.230 | 9.247 | 10,817,999 | -0.22(-2.35%) |
Jun 23, 2005 | 9.681 | 9.779 | 9.454 | 9.469 | 5,679,135 | -0.26(-2.72%) |
Jun 22, 2005 | 9.962 | 9.990 | 9.690 | 9.734 | 5,024,708 | -0.18(-1.78%) |
Jun 21, 2005 | 9.831 | 10.10 | 9.813 | 9.910 | 6,377,114 | +0.05(+0.53%) |
Jun 20, 2005 | 9.862 | 9.895 | 9.753 | 9.858 | 3,959,188 | -0.01(-0.06%) |
Jun 17, 2005 | 9.923 | 9.988 | 9.734 | 9.863 | 8,350,377 | +0.07(+0.68%) |
Jun 16, 2005 | 9.787 | 9.825 | 9.693 | 9.797 | 2,998,626 | +0.02(+0.22%) |
Jun 15, 2005 | 9.979 | 9.985 | 9.657 | 9.775 | 3,559,997 | -0.10(-1.01%) |
Jun 14, 2005 | 9.831 | 9.953 | 9.814 | 9.874 | 2,192,014 | +0.04(+0.37%) |
Jun 13, 2005 | 9.742 | 9.948 | 9.742 | 9.837 | 2,255,883 | +0.07(+0.73%) |
Jun 10, 2005 | 9.837 | 9.872 | 9.713 | 9.767 | 3,518,107 | -0.05(-0.47%) |
Jun 09, 2005 | 9.889 | 9.951 | 9.678 | 9.813 | 5,166,086 | -0.03(-0.30%) |
Jun 08, 2005 | 9.859 | 9.958 | 9.833 | 9.843 | 3,743,647 | +0.05(+0.50%) |
Jun 07, 2005 | 9.753 | 9.944 | 9.690 | 9.794 | 4,319,715 | +0.11(+1.13%) |
Jun 06, 2005 | 9.685 | 9.789 | 9.634 | 9.685 | 2,554,261 | -0.02(-0.25%) |
Jun 03, 2005 | 9.895 | 9.934 | 9.659 | 9.709 | 3,177,697 | -0.14(-1.44%) |
Jun 02, 2005 | 9.773 | 9.858 | 9.582 | 9.851 | 4,346,283 | +0.13(+1.38%) |
Jun 01, 2005 | 9.637 | 9.843 | 9.582 | 9.717 | 3,947,830 | +0.07(+0.69%) |
May 31, 2005 | 9.768 | 9.798 | 9.591 | 9.651 | 3,621,212 | -0.18(-1.86%) |
May 27, 2005 | 9.869 | 9.917 | 9.799 | 9.833 | 1,822,729 | +0.01(+0.07%) |
May 26, 2005 | 9.641 | 9.889 | 9.641 | 9.827 | 3,775,797 | +0.20(+2.13%) |
May 25, 2005 | 9.685 | 9.697 | 9.555 | 9.622 | 3,107,631 | -0.05(-0.48%) |
May 24, 2005 | 9.713 | 9.722 | 9.537 | 9.668 | 4,964,167 | -0.03(-0.31%) |
May 23, 2005 | 9.749 | 9.855 | 9.591 | 9.698 | 6,574,655 | +0.30(+3.16%) |
May 20, 2005 | 9.417 | 9.461 | 9.326 | 9.401 | 4,754,330 | +0.03(+0.34%) |
May 19, 2005 | 9.460 | 9.479 | 9.266 | 9.370 | 4,218,354 | -0.02(-0.26%) |
May 18, 2005 | 9.026 | 9.432 | 9.026 | 9.394 | 5,319,483 | +0.35(+3.83%) |
May 17, 2005 | 8.941 | 9.048 | 8.911 | 9.048 | 6,015,400 | -0.09(-0.97%) |
May 16, 2005 | 8.973 | 9.161 | 8.900 | 9.136 | 3,433,701 | +0.21(+2.35%) |
May 13, 2005 | 9.018 | 9.102 | 8.876 | 8.926 | 7,468,151 | -0.10(-1.15%) |
May 12, 2005 | 9.297 | 9.337 | 8.986 | 9.030 | 4,028,888 | -0.23(-2.53%) |
May 11, 2005 | 9.134 | 9.278 | 9.038 | 9.265 | 4,329,289 | +0.15(+1.65%) |
May 10, 2005 | 9.275 | 9.304 | 9.080 | 9.115 | 4,336,870 | -0.22(-2.34%) |
May 09, 2005 | 9.292 | 9.333 | 9.180 | 9.333 | 3,821,309 | +0.05(+0.56%) |
May 06, 2005 | 9.239 | 9.293 | 9.172 | 9.281 | 4,626,343 | +0.13(+1.42%) |
May 05, 2005 | 9.146 | 9.226 | 9.052 | 9.151 | 5,720,449 | -0.00(-0.04%) |
May 04, 2005 | 9.018 | 9.180 | 8.969 | 9.155 | 8,062,277 | +0.19(+2.11%) |
May 03, 2005 | 9.288 | 9.295 | 8.708 | 8.966 | 19,320,830 | -0.47(-4.93%) |