Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,285,025 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,271,453 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,553,594 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.07 | 26,570,122 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,331,908 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,091,172 | +0.91(+9.42%) |
Jul 21, 2005 | 9.732 | 9.821 | 9.557 | 9.662 | 11,058,074 | -0.03(-0.35%) |
Jul 20, 2005 | 9.752 | 9.779 | 9.613 | 9.696 | 13,132,093 | -0.07(-0.75%) |
Jul 19, 2005 | 9.393 | 9.770 | 9.295 | 9.770 | 15,214,932 | +0.56(+6.07%) |
Jul 18, 2005 | 9.208 | 9.321 | 9.079 | 9.210 | 11,520,759 | -0.05(-0.56%) |
Jul 15, 2005 | 9.403 | 9.428 | 9.240 | 9.262 | 13,271,957 | -0.08(-0.83%) |
Jul 14, 2005 | 9.613 | 9.672 | 9.224 | 9.339 | 16,522,345 | -0.27(-2.81%) |
Jul 13, 2005 | 9.772 | 9.779 | 9.593 | 9.609 | 10,035,177 | -0.12(-1.20%) |
Jul 12, 2005 | 9.722 | 9.821 | 9.591 | 9.726 | 9,398,355 | +0.04(+0.41%) |
Jul 11, 2005 | 9.597 | 9.720 | 9.444 | 9.686 | 9,579,800 | +0.09(+0.95%) |
Jul 08, 2005 | 9.764 | 9.807 | 9.571 | 9.595 | 8,747,672 | -0.13(-1.31%) |
Jul 07, 2005 | 9.643 | 9.724 | 9.524 | 9.722 | 12,280,056 | +0.06(+0.60%) |
Jul 06, 2005 | 9.912 | 9.920 | 9.643 | 9.664 | 11,637,186 | -0.18(-1.87%) |
Jul 05, 2005 | 9.569 | 9.869 | 9.559 | 9.849 | 10,719,124 | +0.31(+3.20%) |
Jul 01, 2005 | 9.573 | 9.587 | 9.480 | 9.543 | 6,645,428 | +0.06(+0.59%) |
Jun 30, 2005 | 9.444 | 9.682 | 9.422 | 9.488 | 15,662,748 | -0.02(-0.23%) |
Jun 29, 2005 | 9.516 | 9.652 | 9.446 | 9.510 | 10,489,546 | +0.01(+0.10%) |
Jun 28, 2005 | 9.688 | 9.688 | 9.474 | 9.500 | 11,826,192 | -0.22(-2.29%) |
Jun 27, 2005 | 9.656 | 9.799 | 9.623 | 9.722 | 14,226,560 | +0.17(+1.83%) |
Jun 24, 2005 | 9.619 | 9.680 | 9.547 | 9.547 | 18,170,976 | -0.01(-0.10%) |
Jun 23, 2005 | 9.474 | 9.668 | 9.426 | 9.557 | 19,666,638 | +0.15(+1.62%) |
Jun 22, 2005 | 9.214 | 9.430 | 9.206 | 9.405 | 16,396,089 | +0.25(+2.69%) |
Jun 21, 2005 | 9.188 | 9.188 | 9.045 | 9.158 | 12,194,374 | -0.03(-0.32%) |
Jun 20, 2005 | 9.208 | 9.297 | 9.107 | 9.188 | 7,530,477 | -0.02(-0.17%) |
Jun 17, 2005 | 9.168 | 9.226 | 9.075 | 9.204 | 13,962,204 | +0.10(+1.05%) |
Jun 16, 2005 | 9.014 | 9.111 | 8.998 | 9.109 | 7,727,043 | +0.12(+1.35%) |
Jun 15, 2005 | 9.018 | 9.047 | 8.914 | 8.988 | 7,220,005 | +0.02(+0.22%) |
Jun 14, 2005 | 8.899 | 9.043 | 8.899 | 8.968 | 10,717,108 | +0.08(+0.85%) |
Jun 13, 2005 | 8.809 | 8.946 | 8.760 | 8.893 | 6,108,905 | +0.00(+0.04%) |
Jun 10, 2005 | 8.851 | 8.972 | 8.793 | 8.889 | 9,564,427 | +0.04(+0.43%) |
Jun 09, 2005 | 8.569 | 8.875 | 8.561 | 8.851 | 11,670,703 | +0.28(+3.29%) |
Jun 08, 2005 | 8.575 | 8.789 | 8.496 | 8.569 | 10,913,422 | -0.01(-0.07%) |
Jun 07, 2005 | 8.702 | 8.799 | 8.569 | 8.575 | 9,451,780 | -0.13(-1.46%) |
Jun 06, 2005 | 8.660 | 8.712 | 8.535 | 8.702 | 9,997,124 | +0.09(+1.04%) |
Jun 03, 2005 | 8.559 | 8.706 | 8.559 | 8.613 | 7,190,520 | +0.07(+0.86%) |
Jun 02, 2005 | 8.587 | 8.649 | 8.333 | 8.539 | 6,851,822 | -0.05(-0.53%) |
Jun 01, 2005 | 8.516 | 8.698 | 8.512 | 8.585 | 8,014,583 | +0.11(+1.24%) |
May 31, 2005 | 8.559 | 8.559 | 8.393 | 8.480 | 6,966,485 | -0.09(-1.06%) |
May 27, 2005 | 8.504 | 8.591 | 8.480 | 8.571 | 5,912,844 | +0.11(+1.27%) |
May 26, 2005 | 8.573 | 8.575 | 8.405 | 8.464 | 6,293,122 | -0.01(-0.09%) |
May 25, 2005 | 8.395 | 8.535 | 8.293 | 8.472 | 8,565,471 | +0.08(+0.95%) |
May 24, 2005 | 8.339 | 8.418 | 8.313 | 8.393 | 6,933,220 | +0.07(+0.79%) |
May 23, 2005 | 8.301 | 8.401 | 8.293 | 8.327 | 12,225,119 | +0.05(+0.58%) |
May 20, 2005 | 8.236 | 8.333 | 8.218 | 8.280 | 10,115,567 | +0.09(+1.04%) |
May 19, 2005 | 8.095 | 8.305 | 8.069 | 8.194 | 10,929,802 | +0.10(+1.28%) |
May 18, 2005 | 8.282 | 8.397 | 8.045 | 8.091 | 16,795,268 | -0.14(-1.76%) |
May 17, 2005 | 8.075 | 8.238 | 8.073 | 8.236 | 11,829,468 | +0.16(+1.99%) |
May 16, 2005 | 8.115 | 8.153 | 7.867 | 8.075 | 18,257,918 | -0.04(-0.49%) |
May 13, 2005 | 8.143 | 8.214 | 7.958 | 8.115 | 20,935,494 | +0.05(+0.59%) |
May 12, 2005 | 8.452 | 8.565 | 8.063 | 8.067 | 21,194,558 | -0.39(-4.58%) |
May 11, 2005 | 8.367 | 8.470 | 8.327 | 8.454 | 8,041,044 | +0.09(+1.04%) |
May 10, 2005 | 8.561 | 8.595 | 8.337 | 8.367 | 9,170,792 | -0.19(-2.27%) |
May 09, 2005 | 8.438 | 8.587 | 8.420 | 8.561 | 7,633,800 | +0.13(+1.55%) |
May 06, 2005 | 8.508 | 8.631 | 8.412 | 8.430 | 7,569,287 | -0.02(-0.19%) |
May 05, 2005 | 8.399 | 8.565 | 8.383 | 8.446 | 10,119,599 | +0.07(+0.88%) |
May 04, 2005 | 8.339 | 8.516 | 8.283 | 8.373 | 11,894,989 | +0.05(+0.64%) |
May 03, 2005 | 8.480 | 8.480 | 8.313 | 8.319 | 14,488,899 | -0.17(-1.99%) |