Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.24 | 11.36 | 11.11 | 11.12 | 373,141 | -0.09(-0.83%) |
Jul 28, 2005 | 11.06 | 11.23 | 10.90 | 11.22 | 455,383 | +0.23(+2.05%) |
Jul 27, 2005 | 11.12 | 11.17 | 10.91 | 10.99 | 589,790 | -0.04(-0.34%) |
Jul 26, 2005 | 11.17 | 11.23 | 10.97 | 11.03 | 480,729 | -0.13(-1.15%) |
Jul 25, 2005 | 11.13 | 11.25 | 11.00 | 11.16 | 561,289 | +0.03(+0.26%) |
Jul 22, 2005 | 10.63 | 11.17 | 10.63 | 11.13 | 1,240,368 | +0.46(+4.28%) |
Jul 21, 2005 | 10.44 | 10.70 | 10.39 | 10.67 | 6,880,813 | +0.25(+2.37%) |
Jul 20, 2005 | 10.45 | 10.49 | 10.28 | 10.43 | 623,444 | +0.01(+0.07%) |
Jul 19, 2005 | 10.12 | 10.45 | 10.11 | 10.42 | 1,263,294 | +0.36(+3.59%) |
Jul 18, 2005 | 10.16 | 10.23 | 9.905 | 10.06 | 554,032 | -0.12(-1.21%) |
Jul 15, 2005 | 10.29 | 10.42 | 10.14 | 10.18 | 536,469 | -0.07(-0.65%) |
Jul 14, 2005 | 10.70 | 10.71 | 10.02 | 10.25 | 1,359,945 | -0.46(-4.26%) |
Jul 13, 2005 | 10.44 | 10.84 | 10.42 | 10.70 | 2,397,652 | +0.50(+4.92%) |
Jul 12, 2005 | 10.29 | 10.29 | 10.02 | 10.20 | 692,014 | +0.14(+1.35%) |
Jul 11, 2005 | 9.996 | 10.08 | 9.913 | 10.07 | 539,413 | +0.01(+0.12%) |
Jul 08, 2005 | 10.09 | 10.14 | 9.939 | 10.06 | 805,808 | +0.02(+0.24%) |
Jul 07, 2005 | 9.984 | 10.07 | 9.897 | 10.03 | 885,421 | -0.04(-0.42%) |
Jul 06, 2005 | 10.22 | 10.32 | 9.936 | 10.07 | 740,392 | -0.03(-0.31%) |
Jul 05, 2005 | 9.984 | 10.20 | 9.889 | 10.11 | 1,090,501 | +0.28(+2.83%) |
Jul 01, 2005 | 9.485 | 9.827 | 9.485 | 9.827 | 454,962 | +0.37(+3.95%) |
Jun 30, 2005 | 9.297 | 9.492 | 9.295 | 9.454 | 526,372 | +0.16(+1.69%) |
Jun 29, 2005 | 9.390 | 9.530 | 9.199 | 9.297 | 957,672 | -0.19(-1.98%) |
Jun 28, 2005 | 9.727 | 9.727 | 9.454 | 9.485 | 746,597 | -0.24(-2.47%) |
Jun 27, 2005 | 9.549 | 9.760 | 9.520 | 9.725 | 783,617 | +0.18(+1.84%) |
Jun 24, 2005 | 9.402 | 9.596 | 9.402 | 9.549 | 2,549,411 | +0.17(+1.85%) |
Jun 23, 2005 | 9.271 | 9.501 | 9.264 | 9.375 | 645,845 | +0.09(+0.95%) |
Jun 22, 2005 | 9.271 | 9.359 | 9.164 | 9.287 | 791,399 | +0.05(+0.51%) |
Jun 21, 2005 | 9.304 | 9.375 | 9.173 | 9.240 | 1,001,948 | -0.06(-0.69%) |
Jun 20, 2005 | 9.240 | 9.318 | 9.126 | 9.304 | 922,966 | +0.11(+1.24%) |
Jun 17, 2005 | 9.152 | 9.254 | 9.038 | 9.190 | 1,170,956 | +0.16(+1.74%) |
Jun 16, 2005 | 8.962 | 9.035 | 8.881 | 9.033 | 847,980 | +0.10(+1.17%) |
Jun 15, 2005 | 8.665 | 8.938 | 8.662 | 8.928 | 850,925 | +0.30(+3.47%) |
Jun 14, 2005 | 8.496 | 8.662 | 8.432 | 8.629 | 562,130 | +0.13(+1.57%) |
Jun 13, 2005 | 8.377 | 8.496 | 8.322 | 8.496 | 581,481 | +0.12(+1.42%) |
Jun 10, 2005 | 8.263 | 8.379 | 8.225 | 8.377 | 426,356 | +0.12(+1.47%) |
Jun 09, 2005 | 8.154 | 8.284 | 8.106 | 8.256 | 719,989 | +0.14(+1.70%) |
Jun 08, 2005 | 8.028 | 8.256 | 8.011 | 8.118 | 651,524 | +0.09(+1.13%) |
Jun 07, 2005 | 7.954 | 8.173 | 7.940 | 8.028 | 991,432 | +0.09(+1.17%) |
Jun 06, 2005 | 7.951 | 8.001 | 7.840 | 7.935 | 600,622 | +0.04(+0.54%) |
Jun 03, 2005 | 7.728 | 7.951 | 7.728 | 7.892 | 594,733 | +0.16(+2.12%) |
Jun 02, 2005 | 7.683 | 7.825 | 7.645 | 7.728 | 516,066 | +0.05(+0.59%) |
Jun 01, 2005 | 7.602 | 7.768 | 7.552 | 7.683 | 455,383 | +0.08(+1.06%) |
May 31, 2005 | 7.540 | 7.607 | 7.417 | 7.602 | 445,602 | +0.06(+0.76%) |
May 27, 2005 | 7.440 | 7.593 | 7.438 | 7.545 | 256,508 | +0.10(+1.41%) |
May 26, 2005 | 7.326 | 7.455 | 7.207 | 7.440 | 479,572 | +0.17(+2.39%) |
May 25, 2005 | 7.184 | 7.317 | 7.096 | 7.267 | 417,312 | +0.06(+0.82%) |
May 24, 2005 | 7.236 | 7.267 | 7.100 | 7.207 | 204,344 | -0.00(-0.07%) |
May 23, 2005 | 7.084 | 7.245 | 7.036 | 7.212 | 496,399 | +0.13(+1.81%) |
May 20, 2005 | 7.226 | 7.226 | 7.055 | 7.084 | 370,617 | -0.14(-1.97%) |
May 19, 2005 | 7.041 | 7.269 | 6.989 | 7.226 | 479,782 | +0.19(+2.63%) |
May 18, 2005 | 7.051 | 7.155 | 6.934 | 7.041 | 576,118 | +0.04(+0.54%) |
May 17, 2005 | 6.799 | 7.039 | 6.784 | 7.003 | 848,506 | +0.21(+3.08%) |
May 16, 2005 | 6.989 | 7.060 | 6.663 | 6.794 | 907,401 | -0.18(-2.62%) |
May 13, 2005 | 6.846 | 7.022 | 6.780 | 6.977 | 1,298,631 | +0.19(+2.80%) |
May 12, 2005 | 7.091 | 7.091 | 6.758 | 6.787 | 617,870 | -0.30(-4.29%) |
May 11, 2005 | 7.138 | 7.138 | 7.017 | 7.091 | 618,816 | -0.05(-0.67%) |
May 10, 2005 | 7.352 | 7.355 | 7.119 | 7.138 | 382,080 | -0.23(-3.13%) |
May 09, 2005 | 7.281 | 7.393 | 7.281 | 7.369 | 253,563 | +0.02(+0.24%) |
May 06, 2005 | 7.469 | 7.519 | 7.241 | 7.351 | 629,649 | -0.12(-1.55%) |
May 05, 2005 | 7.336 | 7.521 | 7.276 | 7.467 | 654,258 | +0.25(+3.46%) |
May 04, 2005 | 7.607 | 7.607 | 6.984 | 7.217 | 1,750,965 | -0.14(-1.91%) |
May 03, 2005 | 7.666 | 7.692 | 7.338 | 7.357 | 775,308 | -0.37(-4.77%) |