Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.280 | 8.326 | 8.207 | 8.240 | 6,089,568 | -0.04(-0.48%) |
Jul 28, 2005 | 8.326 | 8.346 | 8.254 | 8.280 | 2,181,802 | +0.01(+0.08%) |
Jul 27, 2005 | 8.240 | 8.339 | 8.227 | 8.273 | 1,913,760 | +0.01(+0.16%) |
Jul 26, 2005 | 8.273 | 8.306 | 8.214 | 8.260 | 2,413,134 | -0.01(-0.16%) |
Jul 25, 2005 | 8.306 | 8.339 | 8.240 | 8.273 | 1,323,825 | -0.03(-0.40%) |
Jul 22, 2005 | 8.240 | 8.333 | 8.214 | 8.306 | 1,415,296 | +0.07(+0.80%) |
Jul 21, 2005 | 8.313 | 8.372 | 8.141 | 8.240 | 3,064,201 | -0.11(-1.26%) |
Jul 20, 2005 | 8.339 | 8.359 | 8.181 | 8.346 | 2,472,294 | -0.01(-0.08%) |
Jul 19, 2005 | 8.280 | 8.392 | 8.247 | 8.352 | 2,973,033 | +0.07(+0.88%) |
Jul 18, 2005 | 8.306 | 8.346 | 8.194 | 8.280 | 6,128,553 | -0.03(-0.32%) |
Jul 15, 2005 | 8.346 | 8.372 | 8.240 | 8.306 | 1,636,768 | -0.03(-0.40%) |
Jul 14, 2005 | 8.174 | 8.372 | 8.174 | 8.339 | 4,852,662 | +0.16(+2.02%) |
Jul 13, 2005 | 8.135 | 8.201 | 8.082 | 8.174 | 1,661,646 | +0.03(+0.32%) |
Jul 12, 2005 | 8.089 | 8.214 | 8.029 | 8.148 | 1,824,413 | +0.05(+0.57%) |
Jul 11, 2005 | 8.108 | 8.108 | 8.016 | 8.102 | 1,356,743 | +0.01(+0.16%) |
Jul 08, 2005 | 7.944 | 8.108 | 7.884 | 8.089 | 2,857,746 | +0.15(+1.83%) |
Jul 07, 2005 | 7.963 | 7.977 | 7.871 | 7.944 | 1,789,978 | -0.03(-0.33%) |
Jul 06, 2005 | 8.062 | 8.062 | 7.957 | 7.970 | 2,822,705 | -0.09(-1.14%) |
Jul 05, 2005 | 8.010 | 8.095 | 7.963 | 8.062 | 2,629,145 | -0.01(-0.16%) |
Jul 01, 2005 | 8.003 | 8.076 | 7.944 | 8.076 | 1,735,824 | +0.04(+0.49%) |
Jun 30, 2005 | 8.043 | 8.076 | 7.977 | 8.036 | 3,045,239 | +0.01(+0.16%) |
Jun 29, 2005 | 8.095 | 8.108 | 7.983 | 8.023 | 4,870,107 | -0.07(-0.90%) |
Jun 28, 2005 | 8.431 | 8.431 | 7.950 | 8.095 | 11,851,783 | -0.34(-3.99%) |
Jun 27, 2005 | 8.557 | 8.570 | 8.405 | 8.431 | 2,415,409 | -0.18(-2.07%) |
Jun 24, 2005 | 8.702 | 8.702 | 8.544 | 8.609 | 1,661,039 | -0.09(-1.06%) |
Jun 23, 2005 | 8.636 | 8.748 | 8.616 | 8.702 | 2,662,214 | +0.06(+0.69%) |
Jun 22, 2005 | 8.675 | 8.735 | 8.530 | 8.642 | 2,637,640 | +0.01(+0.08%) |
Jun 21, 2005 | 8.603 | 8.834 | 8.583 | 8.636 | 5,380,251 | +0.07(+0.85%) |
Jun 20, 2005 | 8.240 | 8.656 | 8.079 | 8.563 | 7,609,381 | +0.55(+6.83%) |
Jun 17, 2005 | 8.135 | 8.135 | 7.963 | 8.016 | 2,414,499 | +0.01(+0.16%) |
Jun 16, 2005 | 7.957 | 8.043 | 7.898 | 8.003 | 4,363,604 | +0.02(+0.25%) |
Jun 15, 2005 | 8.095 | 8.141 | 7.898 | 7.983 | 8,719,775 | -0.09(-1.06%) |
Jun 14, 2005 | 8.181 | 8.188 | 8.056 | 8.069 | 8,312,327 | -0.15(-1.84%) |
Jun 13, 2005 | 8.254 | 8.306 | 8.168 | 8.221 | 2,072,431 | -0.10(-1.19%) |
Jun 10, 2005 | 8.174 | 8.326 | 8.115 | 8.319 | 3,895,782 | +0.15(+1.77%) |
Jun 09, 2005 | 8.135 | 8.181 | 8.076 | 8.174 | 1,942,430 | +0.01(+0.16%) |
Jun 08, 2005 | 8.234 | 8.254 | 8.135 | 8.161 | 2,443,776 | -0.07(-0.88%) |
Jun 07, 2005 | 8.128 | 8.254 | 8.108 | 8.234 | 4,296,404 | +0.06(+0.73%) |
Jun 06, 2005 | 8.280 | 8.319 | 8.115 | 8.174 | 1,519,054 | -0.13(-1.59%) |
Jun 03, 2005 | 8.273 | 8.306 | 8.194 | 8.306 | 3,281,122 | +0.01(+0.08%) |
Jun 02, 2005 | 8.207 | 8.333 | 8.168 | 8.300 | 3,382,908 | +0.08(+0.96%) |
Jun 01, 2005 | 8.102 | 8.254 | 8.076 | 8.221 | 1,408,925 | +0.09(+1.05%) |
May 31, 2005 | 8.155 | 8.174 | 8.082 | 8.135 | 3,916,109 | -0.03(-0.32%) |
May 27, 2005 | 8.089 | 8.221 | 8.062 | 8.161 | 2,127,647 | +0.04(+0.49%) |
May 26, 2005 | 8.155 | 8.240 | 8.095 | 8.122 | 2,040,879 | -0.03(-0.32%) |
May 25, 2005 | 8.181 | 8.214 | 8.076 | 8.148 | 4,067,954 | -0.03(-0.32%) |
May 24, 2005 | 8.141 | 8.182 | 8.076 | 8.174 | 4,642,416 | -0.03(-0.40%) |
May 23, 2005 | 8.234 | 8.273 | 8.135 | 8.207 | 4,452,041 | -0.02(-0.24%) |
May 20, 2005 | 8.221 | 8.273 | 8.148 | 8.227 | 4,710,223 | +0.05(+0.56%) |
May 19, 2005 | 8.188 | 8.201 | 8.062 | 8.181 | 3,544,461 | +0.02(+0.24%) |
May 18, 2005 | 8.069 | 8.194 | 8.036 | 8.161 | 5,475,514 | +0.09(+1.14%) |
May 17, 2005 | 8.062 | 8.102 | 7.990 | 8.069 | 3,559,023 | +0.01(+0.08%) |
May 16, 2005 | 8.168 | 8.174 | 8.016 | 8.062 | 6,285,707 | -0.12(-1.45%) |
May 13, 2005 | 8.254 | 8.254 | 8.062 | 8.181 | 5,521,022 | -0.07(-0.88%) |
May 12, 2005 | 8.234 | 8.399 | 8.227 | 8.254 | 4,169,133 | +0.04(+0.48%) |
May 11, 2005 | 8.319 | 8.326 | 8.003 | 8.214 | 11,099,234 | -0.11(-1.27%) |
May 10, 2005 | 8.504 | 8.504 | 8.306 | 8.319 | 2,707,418 | -0.18(-2.17%) |
May 09, 2005 | 8.484 | 8.530 | 8.431 | 8.504 | 3,249,721 | +0.03(+0.31%) |
May 06, 2005 | 8.425 | 8.524 | 8.425 | 8.478 | 1,000,416 | +0.09(+1.02%) |
May 05, 2005 | 8.464 | 8.511 | 8.366 | 8.392 | 1,477,946 | -0.07(-0.86%) |
May 04, 2005 | 8.352 | 8.471 | 8.319 | 8.464 | 2,390,531 | +0.15(+1.82%) |
May 03, 2005 | 8.372 | 8.379 | 8.240 | 8.313 | 5,181,230 | -0.06(-0.71%) |