Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.16 | 11.21 | 11.06 | 11.12 | 14,288,005 | -0.04(-0.37%) |
Jul 28, 2005 | 11.23 | 11.27 | 11.06 | 11.16 | 13,274,221 | -0.02(-0.16%) |
Jul 27, 2005 | 11.11 | 11.23 | 11.03 | 11.18 | 16,557,047 | +0.11(+1.02%) |
Jul 26, 2005 | 11.04 | 11.11 | 10.92 | 11.06 | 26,575,664 | +0.18(+1.68%) |
Jul 25, 2005 | 10.65 | 11.09 | 10.64 | 10.88 | 42,340,740 | +0.31(+2.95%) |
Jul 22, 2005 | 10.11 | 10.68 | 10.02 | 10.57 | 51,101,832 | +0.91(+9.42%) |
Jul 21, 2005 | 9.730 | 9.819 | 9.555 | 9.660 | 11,060,381 | -0.03(-0.35%) |
Jul 20, 2005 | 9.750 | 9.777 | 9.611 | 9.694 | 13,134,832 | -0.07(-0.75%) |
Jul 19, 2005 | 9.391 | 9.768 | 9.293 | 9.768 | 15,218,106 | +0.56(+6.08%) |
Jul 18, 2005 | 9.206 | 9.319 | 9.077 | 9.208 | 11,523,162 | -0.05(-0.56%) |
Jul 15, 2005 | 9.401 | 9.426 | 9.238 | 9.260 | 13,274,725 | -0.08(-0.83%) |
Jul 14, 2005 | 9.611 | 9.670 | 9.222 | 9.337 | 16,525,791 | -0.27(-2.81%) |
Jul 13, 2005 | 9.770 | 9.777 | 9.591 | 9.607 | 10,037,270 | -0.12(-1.20%) |
Jul 12, 2005 | 9.720 | 9.819 | 9.589 | 9.724 | 9,400,315 | +0.04(+0.41%) |
Jul 11, 2005 | 9.595 | 9.718 | 9.442 | 9.684 | 9,581,798 | +0.09(+0.95%) |
Jul 08, 2005 | 9.762 | 9.805 | 9.569 | 9.593 | 8,749,497 | -0.13(-1.31%) |
Jul 07, 2005 | 9.641 | 9.722 | 9.522 | 9.720 | 12,282,618 | +0.06(+0.60%) |
Jul 06, 2005 | 9.910 | 9.918 | 9.641 | 9.662 | 11,639,614 | -0.18(-1.87%) |
Jul 05, 2005 | 9.567 | 9.867 | 9.557 | 9.847 | 10,721,360 | +0.31(+3.20%) |
Jul 01, 2005 | 9.571 | 9.585 | 9.478 | 9.541 | 6,646,815 | +0.06(+0.59%) |
Jun 30, 2005 | 9.442 | 9.680 | 9.420 | 9.486 | 15,666,016 | -0.02(-0.23%) |
Jun 29, 2005 | 9.514 | 9.650 | 9.444 | 9.508 | 10,491,734 | +0.01(+0.10%) |
Jun 28, 2005 | 9.686 | 9.686 | 9.472 | 9.498 | 11,828,659 | -0.22(-2.29%) |
Jun 27, 2005 | 9.654 | 9.797 | 9.621 | 9.720 | 14,229,527 | +0.17(+1.83%) |
Jun 24, 2005 | 9.617 | 9.678 | 9.545 | 9.545 | 18,174,766 | -0.01(-0.10%) |
Jun 23, 2005 | 9.472 | 9.666 | 9.424 | 9.555 | 19,670,740 | +0.15(+1.62%) |
Jun 22, 2005 | 9.212 | 9.428 | 9.204 | 9.403 | 16,399,510 | +0.25(+2.69%) |
Jun 21, 2005 | 9.186 | 9.186 | 9.043 | 9.157 | 12,196,918 | -0.03(-0.32%) |
Jun 20, 2005 | 9.206 | 9.295 | 9.105 | 9.186 | 7,532,048 | -0.02(-0.17%) |
Jun 17, 2005 | 9.166 | 9.224 | 9.073 | 9.202 | 13,965,117 | +0.10(+1.05%) |
Jun 16, 2005 | 9.012 | 9.109 | 8.996 | 9.107 | 7,728,655 | +0.12(+1.35%) |
Jun 15, 2005 | 9.016 | 9.045 | 8.913 | 8.986 | 7,221,511 | +0.02(+0.22%) |
Jun 14, 2005 | 8.897 | 9.042 | 8.897 | 8.966 | 10,719,344 | +0.08(+0.85%) |
Jun 13, 2005 | 8.807 | 8.944 | 8.758 | 8.891 | 6,110,179 | +0.00(+0.04%) |
Jun 10, 2005 | 8.849 | 8.970 | 8.792 | 8.887 | 9,566,423 | +0.04(+0.43%) |
Jun 09, 2005 | 8.567 | 8.873 | 8.559 | 8.849 | 11,673,138 | +0.28(+3.29%) |
Jun 08, 2005 | 8.573 | 8.788 | 8.494 | 8.567 | 10,915,698 | -0.01(-0.07%) |
Jun 07, 2005 | 8.700 | 8.798 | 8.567 | 8.573 | 9,453,752 | -0.13(-1.46%) |
Jun 06, 2005 | 8.659 | 8.710 | 8.534 | 8.700 | 9,999,209 | +0.09(+1.04%) |
Jun 03, 2005 | 8.557 | 8.704 | 8.557 | 8.611 | 7,192,020 | +0.07(+0.86%) |
Jun 02, 2005 | 8.585 | 8.647 | 8.331 | 8.538 | 6,853,251 | -0.05(-0.53%) |
Jun 01, 2005 | 8.514 | 8.696 | 8.510 | 8.583 | 8,016,255 | +0.11(+1.24%) |
May 31, 2005 | 8.557 | 8.557 | 8.391 | 8.478 | 6,967,939 | -0.09(-1.06%) |
May 27, 2005 | 8.502 | 8.589 | 8.478 | 8.569 | 5,914,077 | +0.11(+1.27%) |
May 26, 2005 | 8.571 | 8.573 | 8.403 | 8.462 | 6,294,435 | -0.01(-0.09%) |
May 25, 2005 | 8.393 | 8.534 | 8.292 | 8.470 | 8,567,258 | +0.08(+0.95%) |
May 24, 2005 | 8.337 | 8.417 | 8.312 | 8.391 | 6,934,667 | +0.07(+0.79%) |
May 23, 2005 | 8.300 | 8.399 | 8.292 | 8.325 | 12,227,669 | +0.05(+0.58%) |
May 20, 2005 | 8.234 | 8.331 | 8.216 | 8.278 | 10,117,677 | +0.09(+1.04%) |
May 19, 2005 | 8.093 | 8.304 | 8.068 | 8.193 | 10,932,082 | +0.10(+1.28%) |
May 18, 2005 | 8.280 | 8.395 | 8.044 | 8.089 | 16,798,772 | -0.14(-1.76%) |
May 17, 2005 | 8.073 | 8.236 | 8.072 | 8.234 | 11,831,935 | +0.16(+1.99%) |
May 16, 2005 | 8.113 | 8.151 | 7.865 | 8.073 | 18,261,726 | -0.04(-0.49%) |
May 13, 2005 | 8.141 | 8.212 | 7.956 | 8.113 | 20,939,862 | +0.05(+0.59%) |
May 12, 2005 | 8.450 | 8.563 | 8.062 | 8.066 | 21,198,978 | -0.39(-4.58%) |
May 11, 2005 | 8.365 | 8.468 | 8.325 | 8.452 | 8,042,721 | +0.09(+1.04%) |
May 10, 2005 | 8.559 | 8.593 | 8.335 | 8.365 | 9,172,705 | -0.19(-2.27%) |
May 09, 2005 | 8.436 | 8.585 | 8.419 | 8.559 | 7,635,393 | +0.13(+1.55%) |
May 06, 2005 | 8.506 | 8.629 | 8.411 | 8.429 | 7,570,866 | -0.02(-0.19%) |
May 05, 2005 | 8.397 | 8.563 | 8.381 | 8.444 | 10,121,710 | +0.07(+0.88%) |
May 04, 2005 | 8.337 | 8.514 | 8.282 | 8.371 | 11,897,471 | +0.05(+0.64%) |
May 03, 2005 | 8.478 | 8.478 | 8.312 | 8.317 | 14,491,922 | -0.17(-1.99%) |