Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.724 | 8.734 | 8.646 | 8.653 | 34,258,364 | -0.11(-1.24%) |
Jul 28, 2005 | 8.676 | 8.775 | 8.671 | 8.762 | 31,865,984 | +0.09(+1.05%) |
Jul 27, 2005 | 8.636 | 8.712 | 8.608 | 8.671 | 30,896,452 | +0.04(+0.50%) |
Jul 26, 2005 | 8.691 | 8.699 | 8.621 | 8.628 | 27,905,184 | +0.03(+0.32%) |
Jul 25, 2005 | 8.684 | 8.714 | 8.600 | 8.600 | 25,485,904 | -0.04(-0.44%) |
Jul 22, 2005 | 8.664 | 8.664 | 8.593 | 8.638 | 26,654,800 | -0.00(-0.03%) |
Jul 21, 2005 | 8.717 | 8.722 | 8.621 | 8.641 | 24,761,624 | -0.07(-0.78%) |
Jul 20, 2005 | 8.681 | 8.712 | 8.623 | 8.709 | 30,292,424 | -0.01(-0.14%) |
Jul 19, 2005 | 8.729 | 8.772 | 8.679 | 8.722 | 23,369,232 | +0.04(+0.41%) |
Jul 18, 2005 | 8.742 | 8.777 | 8.666 | 8.686 | 24,836,384 | -0.08(-0.95%) |
Jul 15, 2005 | 8.823 | 8.833 | 8.767 | 8.770 | 33,344,608 | -0.03(-0.32%) |
Jul 14, 2005 | 8.805 | 8.841 | 8.770 | 8.798 | 32,566,134 | +0.06(+0.64%) |
Jul 13, 2005 | 8.666 | 8.757 | 8.664 | 8.742 | 29,900,812 | +0.08(+0.96%) |
Jul 12, 2005 | 8.686 | 8.696 | 8.646 | 8.658 | 45,234,524 | -0.01(-0.15%) |
Jul 11, 2005 | 8.633 | 8.696 | 8.633 | 8.671 | 39,314,880 | -0.03(-0.29%) |
Jul 08, 2005 | 8.666 | 8.732 | 8.646 | 8.696 | 30,584,350 | +0.02(+0.26%) |
Jul 07, 2005 | 8.661 | 8.686 | 8.608 | 8.674 | 33,515,096 | -0.03(-0.32%) |
Jul 06, 2005 | 8.729 | 8.765 | 8.686 | 8.701 | 37,860,780 | -0.13(-1.43%) |
Jul 05, 2005 | 8.742 | 8.828 | 8.722 | 8.828 | 34,739,372 | +0.09(+1.01%) |
Jul 01, 2005 | 8.734 | 8.810 | 8.719 | 8.739 | 31,750,874 | +0.01(+0.06%) |
Jun 30, 2005 | 8.835 | 8.835 | 8.729 | 8.734 | 34,608,836 | -0.05(-0.52%) |
Jun 29, 2005 | 8.795 | 8.800 | 8.749 | 8.780 | 21,780,640 | +0.02(+0.23%) |
Jun 28, 2005 | 8.696 | 8.777 | 8.691 | 8.760 | 21,356,594 | +0.07(+0.79%) |
Jun 27, 2005 | 8.727 | 8.798 | 8.691 | 8.691 | 32,907,112 | -0.02(-0.26%) |
Jun 24, 2005 | 8.760 | 8.777 | 8.712 | 8.714 | 40,534,412 | -0.06(-0.72%) |
Jun 23, 2005 | 8.848 | 8.863 | 8.775 | 8.777 | 30,269,084 | -0.08(-0.88%) |
Jun 22, 2005 | 8.899 | 8.914 | 8.841 | 8.856 | 21,671,464 | +0.01(+0.09%) |
Jun 21, 2005 | 8.858 | 8.899 | 8.833 | 8.848 | 21,654,058 | -0.04(-0.40%) |
Jun 20, 2005 | 8.848 | 8.901 | 8.815 | 8.883 | 26,359,708 | +0.03(+0.31%) |
Jun 17, 2005 | 8.906 | 8.906 | 8.810 | 8.856 | 41,312,092 | +0.02(+0.26%) |
Jun 16, 2005 | 8.896 | 8.899 | 8.818 | 8.833 | 25,175,780 | -0.06(-0.63%) |
Jun 15, 2005 | 8.853 | 8.894 | 8.798 | 8.889 | 29,120,758 | +0.04(+0.43%) |
Jun 14, 2005 | 8.825 | 8.863 | 8.813 | 8.851 | 16,907,270 | +0.03(+0.29%) |
Jun 13, 2005 | 8.798 | 8.878 | 8.787 | 8.825 | 21,113,320 | +0.02(+0.17%) |
Jun 10, 2005 | 8.803 | 8.835 | 8.775 | 8.810 | 32,773,016 | +0.01(+0.11%) |
Jun 09, 2005 | 8.866 | 8.871 | 8.785 | 8.800 | 26,480,752 | -0.07(-0.74%) |
Jun 08, 2005 | 8.932 | 8.949 | 8.835 | 8.866 | 25,671,820 | +0.01(+0.09%) |
Jun 07, 2005 | 8.886 | 8.937 | 8.848 | 8.858 | 22,317,818 | +0.01(+0.06%) |
Jun 06, 2005 | 8.878 | 8.901 | 8.846 | 8.853 | 16,726,101 | -0.04(-0.43%) |
Jun 03, 2005 | 8.886 | 8.924 | 8.861 | 8.891 | 18,513,266 | +0.00(+0.00%) |
Jun 02, 2005 | 8.939 | 8.944 | 8.873 | 8.891 | 23,078,886 | -0.05(-0.54%) |
Jun 01, 2005 | 8.974 | 8.990 | 8.899 | 8.939 | 26,147,686 | -0.01(-0.06%) |
May 31, 2005 | 8.957 | 8.980 | 8.929 | 8.944 | 25,753,306 | -0.02(-0.23%) |
May 27, 2005 | 8.937 | 8.990 | 8.904 | 8.964 | 15,579,356 | +0.03(+0.31%) |
May 26, 2005 | 9.007 | 9.010 | 8.937 | 8.937 | 20,991,882 | -0.01(-0.14%) |
May 25, 2005 | 8.906 | 8.982 | 8.901 | 8.949 | 25,404,022 | +0.05(+0.57%) |
May 24, 2005 | 8.949 | 8.957 | 8.873 | 8.899 | 22,057,536 | -0.04(-0.42%) |
May 23, 2005 | 8.916 | 8.974 | 8.886 | 8.937 | 28,473,216 | +0.04(+0.43%) |
May 20, 2005 | 8.863 | 8.962 | 8.843 | 8.899 | 34,248,080 | +0.04(+0.40%) |
May 19, 2005 | 8.856 | 8.873 | 8.772 | 8.863 | 21,709,438 | +0.07(+0.81%) |
May 18, 2005 | 8.737 | 8.848 | 8.714 | 8.792 | 26,917,852 | +0.06(+0.64%) |
May 17, 2005 | 8.709 | 8.737 | 8.648 | 8.737 | 18,966,586 | +0.02(+0.17%) |
May 16, 2005 | 8.658 | 8.722 | 8.636 | 8.722 | 18,692,458 | +0.10(+1.20%) |
May 13, 2005 | 8.722 | 8.765 | 8.603 | 8.618 | 25,083,614 | -0.05(-0.58%) |
May 12, 2005 | 8.722 | 8.752 | 8.646 | 8.669 | 19,658,034 | -0.02(-0.26%) |
May 11, 2005 | 8.696 | 8.722 | 8.653 | 8.691 | 20,313,882 | +0.01(+0.15%) |
May 10, 2005 | 8.686 | 8.734 | 8.636 | 8.679 | 24,781,796 | -0.05(-0.61%) |
May 09, 2005 | 8.737 | 8.737 | 8.648 | 8.732 | 26,455,040 | -0.01(-0.06%) |
May 06, 2005 | 8.722 | 8.785 | 8.689 | 8.737 | 32,826,418 | +0.07(+0.76%) |
May 05, 2005 | 8.729 | 8.785 | 8.610 | 8.671 | 46,273,280 | -0.10(-1.15%) |
May 04, 2005 | 8.785 | 8.833 | 8.722 | 8.772 | 41,727,832 | +0.01(+0.09%) |
May 03, 2005 | 8.841 | 8.848 | 8.699 | 8.765 | 61,684,124 | -0.08(-0.86%) |