Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.97 | 11.02 | 10.87 | 10.93 | 14,537,666 | -0.04(-0.37%) |
Jul 28, 2005 | 11.03 | 11.07 | 10.87 | 10.97 | 13,506,168 | -0.02(-0.16%) |
Jul 27, 2005 | 10.92 | 11.03 | 10.84 | 10.99 | 16,846,356 | +0.11(+1.02%) |
Jul 26, 2005 | 10.85 | 10.92 | 10.73 | 10.87 | 27,040,034 | +0.18(+1.68%) |
Jul 25, 2005 | 10.47 | 10.90 | 10.46 | 10.70 | 43,080,580 | +0.31(+2.95%) |
Jul 22, 2005 | 9.933 | 10.50 | 9.845 | 10.39 | 51,994,760 | +0.89(+9.43%) |
Jul 21, 2005 | 9.563 | 9.650 | 9.391 | 9.495 | 11,253,644 | -0.03(-0.35%) |
Jul 20, 2005 | 9.582 | 9.610 | 9.446 | 9.528 | 13,364,343 | -0.07(-0.75%) |
Jul 19, 2005 | 9.229 | 9.600 | 9.134 | 9.600 | 15,484,019 | +0.55(+6.07%) |
Jul 18, 2005 | 9.048 | 9.159 | 8.921 | 9.050 | 11,724,512 | -0.05(-0.56%) |
Jul 15, 2005 | 9.239 | 9.264 | 9.079 | 9.101 | 13,506,681 | -0.08(-0.83%) |
Jul 14, 2005 | 9.446 | 9.504 | 9.064 | 9.177 | 16,814,554 | -0.27(-2.81%) |
Jul 13, 2005 | 9.602 | 9.610 | 9.426 | 9.442 | 10,212,656 | -0.12(-1.20%) |
Jul 12, 2005 | 9.553 | 9.650 | 9.424 | 9.557 | 9,564,571 | +0.04(+0.41%) |
Jul 11, 2005 | 9.430 | 9.551 | 9.280 | 9.518 | 9,749,226 | +0.09(+0.95%) |
Jul 08, 2005 | 9.594 | 9.637 | 9.405 | 9.428 | 8,902,381 | -0.12(-1.31%) |
Jul 07, 2005 | 9.475 | 9.555 | 9.358 | 9.553 | 12,497,238 | +0.06(+0.60%) |
Jul 06, 2005 | 9.740 | 9.748 | 9.475 | 9.496 | 11,842,998 | -0.18(-1.87%) |
Jul 05, 2005 | 9.403 | 9.697 | 9.393 | 9.678 | 10,908,700 | +0.30(+3.20%) |
Jul 01, 2005 | 9.407 | 9.420 | 9.315 | 9.378 | 6,762,958 | +0.05(+0.59%) |
Jun 30, 2005 | 9.280 | 9.514 | 9.259 | 9.323 | 15,939,756 | -0.02(-0.23%) |
Jun 29, 2005 | 9.350 | 9.485 | 9.282 | 9.344 | 10,675,061 | +0.01(+0.10%) |
Jun 28, 2005 | 9.520 | 9.520 | 9.309 | 9.335 | 12,035,346 | -0.22(-2.29%) |
Jun 27, 2005 | 9.489 | 9.629 | 9.456 | 9.553 | 14,478,167 | +0.17(+1.83%) |
Jun 24, 2005 | 9.452 | 9.512 | 9.381 | 9.381 | 18,492,342 | -0.01(-0.10%) |
Jun 23, 2005 | 9.309 | 9.500 | 9.263 | 9.391 | 20,014,456 | +0.15(+1.62%) |
Jun 22, 2005 | 9.054 | 9.266 | 9.046 | 9.241 | 16,686,066 | +0.24(+2.69%) |
Jun 21, 2005 | 9.029 | 9.029 | 8.888 | 8.999 | 12,410,040 | -0.03(-0.32%) |
Jun 20, 2005 | 9.048 | 9.136 | 8.949 | 9.029 | 7,663,659 | -0.02(-0.17%) |
Jun 17, 2005 | 9.009 | 9.066 | 8.917 | 9.044 | 14,209,136 | +0.09(+1.05%) |
Jun 16, 2005 | 8.857 | 8.953 | 8.841 | 8.951 | 7,863,701 | +0.12(+1.35%) |
Jun 15, 2005 | 8.861 | 8.890 | 8.760 | 8.832 | 7,347,696 | +0.02(+0.22%) |
Jun 14, 2005 | 8.744 | 8.886 | 8.744 | 8.812 | 10,906,648 | +0.07(+0.85%) |
Jun 13, 2005 | 8.656 | 8.791 | 8.607 | 8.738 | 6,216,946 | +0.00(+0.04%) |
Jun 10, 2005 | 8.697 | 8.816 | 8.641 | 8.734 | 9,733,581 | +0.04(+0.43%) |
Jun 09, 2005 | 8.420 | 8.721 | 8.412 | 8.697 | 11,877,108 | +0.28(+3.29%) |
Jun 08, 2005 | 8.426 | 8.637 | 8.348 | 8.420 | 11,106,434 | -0.01(-0.07%) |
Jun 07, 2005 | 8.551 | 8.646 | 8.420 | 8.426 | 9,618,942 | -0.12(-1.46%) |
Jun 06, 2005 | 8.510 | 8.561 | 8.387 | 8.551 | 10,173,930 | +0.09(+1.04%) |
Jun 03, 2005 | 8.411 | 8.555 | 8.411 | 8.463 | 7,317,689 | +0.07(+0.86%) |
Jun 02, 2005 | 8.438 | 8.498 | 8.188 | 8.391 | 6,973,002 | -0.04(-0.53%) |
Jun 01, 2005 | 8.368 | 8.547 | 8.364 | 8.436 | 8,156,327 | +0.10(+1.24%) |
May 31, 2005 | 8.411 | 8.411 | 8.247 | 8.333 | 7,089,693 | -0.09(-1.06%) |
May 27, 2005 | 8.356 | 8.442 | 8.333 | 8.422 | 6,017,417 | +0.11(+1.27%) |
May 26, 2005 | 8.424 | 8.426 | 8.258 | 8.317 | 6,404,421 | -0.01(-0.09%) |
May 25, 2005 | 8.249 | 8.387 | 8.149 | 8.325 | 8,716,958 | +0.08(+0.95%) |
May 24, 2005 | 8.194 | 8.272 | 8.169 | 8.247 | 7,055,840 | +0.06(+0.79%) |
May 23, 2005 | 8.157 | 8.255 | 8.149 | 8.182 | 12,441,329 | +0.05(+0.58%) |
May 20, 2005 | 8.093 | 8.188 | 8.075 | 8.136 | 10,294,468 | +0.08(+1.04%) |
May 19, 2005 | 7.954 | 8.161 | 7.929 | 8.052 | 11,123,104 | +0.10(+1.28%) |
May 18, 2005 | 8.138 | 8.251 | 7.906 | 7.950 | 17,092,306 | -0.14(-1.76%) |
May 17, 2005 | 7.935 | 8.095 | 7.933 | 8.093 | 12,038,680 | +0.16(+1.99%) |
May 16, 2005 | 7.974 | 8.011 | 7.730 | 7.935 | 18,580,822 | -0.04(-0.49%) |
May 13, 2005 | 8.001 | 8.071 | 7.820 | 7.974 | 21,305,754 | +0.05(+0.59%) |
May 12, 2005 | 8.305 | 8.416 | 7.923 | 7.927 | 21,569,398 | -0.38(-4.58%) |
May 11, 2005 | 8.221 | 8.323 | 8.182 | 8.307 | 8,183,256 | +0.09(+1.04%) |
May 10, 2005 | 8.412 | 8.446 | 8.192 | 8.221 | 9,332,984 | -0.19(-2.27%) |
May 09, 2005 | 8.292 | 8.438 | 8.274 | 8.412 | 7,768,810 | +0.13(+1.55%) |
May 06, 2005 | 8.360 | 8.481 | 8.266 | 8.284 | 7,703,155 | -0.02(-0.19%) |
May 05, 2005 | 8.253 | 8.416 | 8.237 | 8.299 | 10,298,572 | +0.07(+0.88%) |
May 04, 2005 | 8.194 | 8.368 | 8.140 | 8.227 | 12,105,361 | +0.05(+0.64%) |
May 03, 2005 | 8.333 | 8.333 | 8.169 | 8.175 | 14,745,146 | -0.17(-1.99%) |