Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.927 | 9.971 | 9.865 | 9.927 | 12,569,405 | -0.07(-0.68%) |
Jul 28, 2005 | 9.952 | 10.06 | 9.927 | 9.996 | 20,473,644 | +0.12(+1.20%) |
Jul 27, 2005 | 9.846 | 9.902 | 9.797 | 9.877 | 24,054,460 | +0.14(+1.41%) |
Jul 26, 2005 | 9.653 | 9.759 | 9.579 | 9.741 | 28,008,668 | +0.29(+3.10%) |
Jul 25, 2005 | 9.591 | 9.597 | 9.442 | 9.448 | 34,354,908 | -0.24(-2.44%) |
Jul 22, 2005 | 9.840 | 9.871 | 9.678 | 9.685 | 28,776,020 | -0.14(-1.39%) |
Jul 21, 2005 | 9.996 | 10.00 | 9.797 | 9.821 | 129,744,824 | -1.29(-11.65%) |
Jul 20, 2005 | 10.95 | 11.16 | 10.92 | 11.12 | 22,862,140 | -0.11(-0.94%) |
Jul 19, 2005 | 11.09 | 11.25 | 11.06 | 11.22 | 13,894,277 | +0.14(+1.24%) |
Jul 18, 2005 | 11.08 | 11.16 | 11.03 | 11.08 | 10,929,624 | -0.09(-0.84%) |
Jul 15, 2005 | 11.05 | 11.22 | 11.00 | 11.18 | 13,361,982 | +0.01(+0.11%) |
Jul 14, 2005 | 11.18 | 11.25 | 11.13 | 11.17 | 22,512,526 | +0.11(+0.96%) |
Jul 13, 2005 | 10.98 | 11.09 | 10.97 | 11.06 | 10,982,806 | +0.08(+0.74%) |
Jul 12, 2005 | 10.95 | 11.05 | 10.84 | 10.98 | 12,445,369 | +0.09(+0.80%) |
Jul 11, 2005 | 10.80 | 10.92 | 10.80 | 10.89 | 14,272,329 | +0.22(+2.10%) |
Jul 08, 2005 | 10.47 | 10.68 | 10.46 | 10.67 | 11,457,902 | +0.24(+2.27%) |
Jul 07, 2005 | 10.26 | 10.44 | 10.26 | 10.43 | 15,137,689 | -0.05(-0.48%) |
Jul 06, 2005 | 10.54 | 10.56 | 10.46 | 10.48 | 14,487,785 | +0.02(+0.24%) |
Jul 05, 2005 | 10.30 | 10.47 | 10.26 | 10.46 | 15,445,529 | +0.11(+1.02%) |
Jul 01, 2005 | 10.37 | 10.44 | 10.31 | 10.35 | 9,427,375 | -0.01(-0.06%) |
Jun 30, 2005 | 10.52 | 10.54 | 10.36 | 10.36 | 16,755,137 | -0.22(-2.06%) |
Jun 29, 2005 | 10.63 | 10.69 | 10.54 | 10.57 | 9,529,721 | +0.01(+0.06%) |
Jun 28, 2005 | 10.44 | 10.59 | 10.43 | 10.57 | 12,041,771 | +0.02(+0.24%) |
Jun 27, 2005 | 10.53 | 10.64 | 10.49 | 10.54 | 14,726,057 | -0.03(-0.29%) |
Jun 24, 2005 | 10.59 | 10.64 | 10.54 | 10.57 | 11,870,337 | -0.11(-0.99%) |
Jun 23, 2005 | 10.82 | 10.86 | 10.67 | 10.68 | 23,893,952 | -0.18(-1.66%) |
Jun 22, 2005 | 10.91 | 10.99 | 10.84 | 10.86 | 17,958,542 | +0.11(+0.98%) |
Jun 21, 2005 | 10.69 | 10.79 | 10.66 | 10.76 | 9,383,674 | +0.04(+0.41%) |
Jun 20, 2005 | 10.60 | 10.76 | 10.57 | 10.71 | 13,417,734 | -0.06(-0.58%) |
Jun 17, 2005 | 10.70 | 10.79 | 10.66 | 10.77 | 12,691,835 | +0.12(+1.17%) |
Jun 16, 2005 | 10.64 | 10.67 | 10.60 | 10.65 | 12,687,818 | -0.01(-0.12%) |
Jun 15, 2005 | 10.61 | 10.67 | 10.50 | 10.66 | 14,337,721 | +0.09(+0.88%) |
Jun 14, 2005 | 10.51 | 10.64 | 10.49 | 10.57 | 17,913,234 | +0.06(+0.59%) |
Jun 13, 2005 | 10.49 | 10.54 | 10.44 | 10.51 | 7,509,799 | +0.02(+0.18%) |
Jun 10, 2005 | 10.61 | 10.62 | 10.45 | 10.49 | 14,826,314 | -0.06(-0.59%) |
Jun 09, 2005 | 10.52 | 10.56 | 10.47 | 10.55 | 18,269,596 | -0.06(-0.59%) |
Jun 08, 2005 | 10.71 | 10.72 | 10.60 | 10.61 | 10,765,743 | -0.02(-0.18%) |
Jun 07, 2005 | 10.66 | 10.76 | 10.62 | 10.63 | 13,665,163 | +0.02(+0.23%) |
Jun 06, 2005 | 10.68 | 10.69 | 10.49 | 10.61 | 10,969,470 | -0.02(-0.23%) |
Jun 03, 2005 | 10.73 | 10.80 | 10.59 | 10.63 | 14,031,005 | -0.16(-1.44%) |
Jun 02, 2005 | 10.67 | 10.82 | 10.67 | 10.79 | 13,657,773 | +0.16(+1.52%) |
Jun 01, 2005 | 10.52 | 10.69 | 10.51 | 10.62 | 11,423,519 | +0.13(+1.25%) |
May 31, 2005 | 10.57 | 10.61 | 10.46 | 10.49 | 16,480,715 | -0.21(-1.98%) |
May 27, 2005 | 10.67 | 10.76 | 10.65 | 10.71 | 9,449,066 | +0.02(+0.23%) |
May 26, 2005 | 10.55 | 10.70 | 10.52 | 10.68 | 14,414,199 | +0.02(+0.23%) |
May 25, 2005 | 10.84 | 10.84 | 10.61 | 10.66 | 16,380,619 | -0.27(-2.45%) |
May 24, 2005 | 10.81 | 10.94 | 10.79 | 10.92 | 11,585,955 | +0.04(+0.40%) |
May 23, 2005 | 10.85 | 10.94 | 10.82 | 10.88 | 10,398,133 | +0.00(+0.00%) |
May 20, 2005 | 10.84 | 10.88 | 10.76 | 10.88 | 10,874,194 | -0.05(-0.45%) |
May 19, 2005 | 10.86 | 10.94 | 10.83 | 10.93 | 18,325,830 | -0.02(-0.23%) |
May 18, 2005 | 10.77 | 11.02 | 10.76 | 10.95 | 19,019,596 | +0.21(+1.91%) |
May 17, 2005 | 10.66 | 10.76 | 10.60 | 10.75 | 10,197,298 | +0.02(+0.23%) |
May 16, 2005 | 10.61 | 10.74 | 10.60 | 10.72 | 12,651,507 | +0.12(+1.17%) |
May 13, 2005 | 10.56 | 10.64 | 10.54 | 10.60 | 17,924,964 | +0.13(+1.25%) |
May 12, 2005 | 10.51 | 10.57 | 10.44 | 10.47 | 7,398,777 | -0.06(-0.59%) |
May 11, 2005 | 10.52 | 10.53 | 10.39 | 10.53 | 7,309,124 | +0.01(+0.06%) |
May 10, 2005 | 10.56 | 10.59 | 10.48 | 10.52 | 12,026,989 | -0.16(-1.46%) |
May 09, 2005 | 10.61 | 10.72 | 10.58 | 10.68 | 22,764,294 | +0.16(+1.48%) |
May 06, 2005 | 10.54 | 10.57 | 10.50 | 10.52 | 13,782,933 | +0.05(+0.48%) |
May 05, 2005 | 10.42 | 10.50 | 10.40 | 10.47 | 21,660,342 | +0.10(+0.96%) |
May 04, 2005 | 10.20 | 10.41 | 10.19 | 10.38 | 20,645,078 | +0.37(+3.73%) |
May 03, 2005 | 10.03 | 10.07 | 9.952 | 10.00 | 10,242,928 | -0.02(-0.19%) |