Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.196 | 8.242 | 8.125 | 8.157 | 6,151,593 | -0.04(-0.48%) |
Jul 28, 2005 | 8.242 | 8.262 | 8.170 | 8.196 | 2,204,024 | +0.01(+0.08%) |
Jul 27, 2005 | 8.157 | 8.255 | 8.144 | 8.190 | 1,933,252 | +0.01(+0.16%) |
Jul 26, 2005 | 8.190 | 8.223 | 8.131 | 8.177 | 2,437,712 | -0.01(-0.16%) |
Jul 25, 2005 | 8.223 | 8.255 | 8.157 | 8.190 | 1,337,309 | -0.03(-0.40%) |
Jul 22, 2005 | 8.157 | 8.249 | 8.131 | 8.223 | 1,429,712 | +0.07(+0.80%) |
Jul 21, 2005 | 8.229 | 8.288 | 8.059 | 8.157 | 3,095,411 | -0.10(-1.26%) |
Jul 20, 2005 | 8.255 | 8.275 | 8.099 | 8.262 | 2,497,475 | -0.01(-0.08%) |
Jul 19, 2005 | 8.196 | 8.307 | 8.164 | 8.268 | 3,003,314 | +0.07(+0.88%) |
Jul 18, 2005 | 8.223 | 8.262 | 8.112 | 8.196 | 6,190,975 | -0.03(-0.32%) |
Jul 15, 2005 | 8.262 | 8.288 | 8.157 | 8.223 | 1,653,439 | -0.03(-0.40%) |
Jul 14, 2005 | 8.092 | 8.288 | 8.092 | 8.255 | 4,902,089 | +0.16(+2.02%) |
Jul 13, 2005 | 8.053 | 8.118 | 8.001 | 8.092 | 1,678,570 | +0.03(+0.32%) |
Jul 12, 2005 | 8.007 | 8.131 | 7.948 | 8.066 | 1,842,995 | +0.05(+0.57%) |
Jul 11, 2005 | 8.027 | 8.027 | 7.935 | 8.020 | 1,370,562 | +0.01(+0.16%) |
Jul 08, 2005 | 7.864 | 8.027 | 7.805 | 8.007 | 2,886,853 | +0.14(+1.83%) |
Jul 07, 2005 | 7.883 | 7.896 | 7.792 | 7.864 | 1,808,210 | -0.03(-0.33%) |
Jul 06, 2005 | 7.981 | 7.981 | 7.877 | 7.890 | 2,851,455 | -0.09(-1.14%) |
Jul 05, 2005 | 7.929 | 8.014 | 7.883 | 7.981 | 2,655,923 | -0.01(-0.16%) |
Jul 01, 2005 | 7.922 | 7.994 | 7.864 | 7.994 | 1,753,504 | +0.04(+0.49%) |
Jun 30, 2005 | 7.961 | 7.994 | 7.896 | 7.955 | 3,076,256 | +0.01(+0.16%) |
Jun 29, 2005 | 8.014 | 8.027 | 7.903 | 7.942 | 4,919,711 | -0.07(-0.90%) |
Jun 28, 2005 | 8.346 | 8.346 | 7.870 | 8.014 | 11,972,498 | -0.33(-3.99%) |
Jun 27, 2005 | 8.470 | 8.484 | 8.320 | 8.346 | 2,440,011 | -0.18(-2.07%) |
Jun 24, 2005 | 8.614 | 8.614 | 8.457 | 8.523 | 1,677,957 | -0.09(-1.06%) |
Jun 23, 2005 | 8.549 | 8.660 | 8.529 | 8.614 | 2,689,329 | +0.06(+0.69%) |
Jun 22, 2005 | 8.588 | 8.647 | 8.444 | 8.555 | 2,664,505 | +0.01(+0.08%) |
Jun 21, 2005 | 8.516 | 8.745 | 8.497 | 8.549 | 5,435,051 | +0.07(+0.85%) |
Jun 20, 2005 | 8.157 | 8.568 | 7.997 | 8.477 | 7,686,886 | +0.54(+6.83%) |
Jun 17, 2005 | 8.053 | 8.053 | 7.883 | 7.935 | 2,439,091 | +0.01(+0.16%) |
Jun 16, 2005 | 7.877 | 7.961 | 7.818 | 7.922 | 4,408,049 | +0.02(+0.25%) |
Jun 15, 2005 | 8.014 | 8.059 | 7.818 | 7.903 | 8,808,589 | -0.08(-1.06%) |
Jun 14, 2005 | 8.099 | 8.105 | 7.975 | 7.988 | 8,396,992 | -0.15(-1.84%) |
Jun 13, 2005 | 8.170 | 8.223 | 8.085 | 8.138 | 2,093,539 | -0.10(-1.19%) |
Jun 10, 2005 | 8.092 | 8.242 | 8.033 | 8.236 | 3,935,462 | +0.14(+1.77%) |
Jun 09, 2005 | 8.053 | 8.099 | 7.994 | 8.092 | 1,962,214 | +0.01(+0.16%) |
Jun 08, 2005 | 8.151 | 8.170 | 8.053 | 8.079 | 2,468,666 | -0.07(-0.88%) |
Jun 07, 2005 | 8.046 | 8.170 | 8.027 | 8.151 | 4,340,164 | +0.06(+0.73%) |
Jun 06, 2005 | 8.196 | 8.236 | 8.033 | 8.092 | 1,534,527 | -0.13(-1.59%) |
Jun 03, 2005 | 8.190 | 8.223 | 8.112 | 8.223 | 3,314,541 | +0.01(+0.08%) |
Jun 02, 2005 | 8.125 | 8.249 | 8.085 | 8.216 | 3,417,364 | +0.08(+0.96%) |
Jun 01, 2005 | 8.020 | 8.170 | 7.994 | 8.138 | 1,423,276 | +0.08(+1.05%) |
May 31, 2005 | 8.072 | 8.092 | 8.001 | 8.053 | 3,955,996 | -0.03(-0.32%) |
May 27, 2005 | 8.007 | 8.138 | 7.981 | 8.079 | 2,149,318 | +0.04(+0.49%) |
May 26, 2005 | 8.072 | 8.157 | 8.014 | 8.040 | 2,061,666 | -0.03(-0.32%) |
May 25, 2005 | 8.099 | 8.131 | 7.994 | 8.066 | 4,109,387 | -0.03(-0.32%) |
May 24, 2005 | 8.059 | 8.099 | 7.994 | 8.092 | 4,689,701 | -0.03(-0.40%) |
May 23, 2005 | 8.151 | 8.190 | 8.053 | 8.125 | 4,497,387 | -0.02(-0.24%) |
May 20, 2005 | 8.138 | 8.190 | 8.066 | 8.144 | 4,758,198 | +0.05(+0.56%) |
May 19, 2005 | 8.105 | 8.118 | 7.981 | 8.099 | 3,580,563 | +0.02(+0.24%) |
May 18, 2005 | 7.988 | 8.112 | 7.955 | 8.079 | 5,531,285 | +0.09(+1.14%) |
May 17, 2005 | 7.981 | 8.020 | 7.909 | 7.988 | 3,595,273 | +0.01(+0.08%) |
May 16, 2005 | 8.085 | 8.092 | 7.935 | 7.981 | 6,349,730 | -0.12(-1.45%) |
May 13, 2005 | 8.170 | 8.170 | 7.981 | 8.099 | 5,577,256 | -0.07(-0.88%) |
May 12, 2005 | 8.151 | 8.314 | 8.144 | 8.170 | 4,211,597 | +0.04(+0.48%) |
May 11, 2005 | 8.236 | 8.242 | 7.922 | 8.131 | 11,212,283 | -0.10(-1.27%) |
May 10, 2005 | 8.418 | 8.418 | 8.223 | 8.236 | 2,734,994 | -0.18(-2.17%) |
May 09, 2005 | 8.399 | 8.444 | 8.346 | 8.418 | 3,282,821 | +0.03(+0.31%) |
May 06, 2005 | 8.340 | 8.438 | 8.340 | 8.392 | 1,010,605 | +0.08(+1.02%) |
May 05, 2005 | 8.379 | 8.425 | 8.281 | 8.307 | 1,492,999 | -0.07(-0.86%) |
May 04, 2005 | 8.268 | 8.386 | 8.236 | 8.379 | 2,414,880 | +0.15(+1.82%) |
May 03, 2005 | 8.288 | 8.294 | 8.157 | 8.229 | 5,234,002 | -0.06(-0.71%) |