Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.192 | 8.237 | 8.120 | 8.153 | 6,155,090 | -0.04(-0.48%) |
Jul 28, 2005 | 8.237 | 8.257 | 8.166 | 8.192 | 2,205,277 | +0.01(+0.08%) |
Jul 27, 2005 | 8.153 | 8.250 | 8.140 | 8.185 | 1,934,351 | +0.01(+0.16%) |
Jul 26, 2005 | 8.185 | 8.218 | 8.127 | 8.172 | 2,439,098 | -0.01(-0.16%) |
Jul 25, 2005 | 8.218 | 8.250 | 8.153 | 8.185 | 1,338,069 | -0.03(-0.40%) |
Jul 22, 2005 | 8.153 | 8.244 | 8.127 | 8.218 | 1,430,524 | +0.07(+0.80%) |
Jul 21, 2005 | 8.224 | 8.283 | 8.055 | 8.153 | 3,097,170 | -0.10(-1.26%) |
Jul 20, 2005 | 8.250 | 8.270 | 8.094 | 8.257 | 2,498,895 | -0.01(-0.08%) |
Jul 19, 2005 | 8.192 | 8.303 | 8.159 | 8.263 | 3,005,022 | +0.07(+0.88%) |
Jul 18, 2005 | 8.218 | 8.257 | 8.107 | 8.192 | 6,194,495 | -0.03(-0.32%) |
Jul 15, 2005 | 8.257 | 8.283 | 8.153 | 8.218 | 1,654,379 | -0.03(-0.40%) |
Jul 14, 2005 | 8.087 | 8.283 | 8.087 | 8.250 | 4,904,876 | +0.16(+2.02%) |
Jul 13, 2005 | 8.048 | 8.113 | 7.996 | 8.087 | 1,679,525 | +0.03(+0.32%) |
Jul 12, 2005 | 8.003 | 8.127 | 7.944 | 8.061 | 1,844,043 | +0.05(+0.57%) |
Jul 11, 2005 | 8.022 | 8.022 | 7.931 | 8.016 | 1,371,341 | +0.01(+0.16%) |
Jul 08, 2005 | 7.859 | 8.022 | 7.800 | 8.003 | 2,888,495 | +0.14(+1.83%) |
Jul 07, 2005 | 7.879 | 7.892 | 7.787 | 7.859 | 1,809,238 | -0.03(-0.33%) |
Jul 06, 2005 | 7.977 | 7.977 | 7.872 | 7.885 | 2,853,077 | -0.09(-1.14%) |
Jul 05, 2005 | 7.924 | 8.009 | 7.879 | 7.977 | 2,657,433 | -0.01(-0.16%) |
Jul 01, 2005 | 7.918 | 7.990 | 7.859 | 7.990 | 1,754,501 | +0.04(+0.49%) |
Jun 30, 2005 | 7.957 | 7.990 | 7.892 | 7.950 | 3,078,005 | +0.01(+0.16%) |
Jun 29, 2005 | 8.009 | 8.022 | 7.898 | 7.937 | 4,922,508 | -0.07(-0.90%) |
Jun 28, 2005 | 8.342 | 8.342 | 7.866 | 8.009 | 11,979,304 | -0.33(-3.99%) |
Jun 27, 2005 | 8.466 | 8.479 | 8.316 | 8.342 | 2,441,398 | -0.18(-2.07%) |
Jun 24, 2005 | 8.609 | 8.609 | 8.453 | 8.518 | 1,678,911 | -0.09(-1.06%) |
Jun 23, 2005 | 8.544 | 8.655 | 8.524 | 8.609 | 2,690,858 | +0.06(+0.69%) |
Jun 22, 2005 | 8.583 | 8.642 | 8.440 | 8.550 | 2,666,020 | +0.01(+0.08%) |
Jun 21, 2005 | 8.511 | 8.740 | 8.492 | 8.544 | 5,438,141 | +0.07(+0.85%) |
Jun 20, 2005 | 8.153 | 8.563 | 7.993 | 8.472 | 7,691,256 | +0.54(+6.83%) |
Jun 17, 2005 | 8.048 | 8.048 | 7.879 | 7.931 | 2,440,478 | +0.01(+0.16%) |
Jun 16, 2005 | 7.872 | 7.957 | 7.813 | 7.918 | 4,410,555 | +0.02(+0.25%) |
Jun 15, 2005 | 8.009 | 8.055 | 7.813 | 7.898 | 8,813,597 | -0.08(-1.06%) |
Jun 14, 2005 | 8.094 | 8.100 | 7.970 | 7.983 | 8,401,766 | -0.15(-1.84%) |
Jun 13, 2005 | 8.166 | 8.218 | 8.081 | 8.133 | 2,094,730 | -0.10(-1.19%) |
Jun 10, 2005 | 8.087 | 8.237 | 8.029 | 8.231 | 3,937,700 | +0.14(+1.77%) |
Jun 09, 2005 | 8.048 | 8.094 | 7.990 | 8.087 | 1,963,330 | +0.01(+0.16%) |
Jun 08, 2005 | 8.146 | 8.166 | 8.048 | 8.074 | 2,470,070 | -0.07(-0.88%) |
Jun 07, 2005 | 8.042 | 8.166 | 8.022 | 8.146 | 4,342,632 | +0.06(+0.73%) |
Jun 06, 2005 | 8.192 | 8.231 | 8.029 | 8.087 | 1,535,399 | -0.13(-1.59%) |
Jun 03, 2005 | 8.185 | 8.218 | 8.107 | 8.218 | 3,316,426 | +0.01(+0.08%) |
Jun 02, 2005 | 8.120 | 8.244 | 8.081 | 8.211 | 3,419,307 | +0.08(+0.96%) |
Jun 01, 2005 | 8.016 | 8.166 | 7.990 | 8.133 | 1,424,085 | +0.08(+1.05%) |
May 31, 2005 | 8.068 | 8.087 | 7.996 | 8.048 | 3,958,245 | -0.03(-0.32%) |
May 27, 2005 | 8.003 | 8.133 | 7.977 | 8.074 | 2,150,540 | +0.04(+0.49%) |
May 26, 2005 | 8.068 | 8.153 | 8.009 | 8.035 | 2,062,838 | -0.03(-0.32%) |
May 25, 2005 | 8.094 | 8.127 | 7.990 | 8.061 | 4,111,724 | -0.03(-0.32%) |
May 24, 2005 | 8.055 | 8.095 | 7.990 | 8.087 | 4,692,367 | -0.03(-0.40%) |
May 23, 2005 | 8.146 | 8.185 | 8.048 | 8.120 | 4,499,944 | -0.02(-0.24%) |
May 20, 2005 | 8.133 | 8.185 | 8.061 | 8.140 | 4,760,903 | +0.05(+0.56%) |
May 19, 2005 | 8.100 | 8.113 | 7.977 | 8.094 | 3,582,598 | +0.02(+0.24%) |
May 18, 2005 | 7.983 | 8.107 | 7.950 | 8.074 | 5,534,429 | +0.09(+1.14%) |
May 17, 2005 | 7.977 | 8.016 | 7.905 | 7.983 | 3,597,317 | +0.01(+0.08%) |
May 16, 2005 | 8.081 | 8.087 | 7.931 | 7.977 | 6,353,340 | -0.12(-1.45%) |
May 13, 2005 | 8.166 | 8.166 | 7.977 | 8.094 | 5,580,427 | -0.07(-0.88%) |
May 12, 2005 | 8.146 | 8.309 | 8.140 | 8.166 | 4,213,992 | +0.04(+0.48%) |
May 11, 2005 | 8.231 | 8.237 | 7.918 | 8.127 | 11,218,658 | -0.10(-1.27%) |
May 10, 2005 | 8.413 | 8.413 | 8.218 | 8.231 | 2,736,549 | -0.18(-2.17%) |
May 09, 2005 | 8.394 | 8.440 | 8.342 | 8.413 | 3,284,687 | +0.03(+0.31%) |
May 06, 2005 | 8.335 | 8.433 | 8.335 | 8.387 | 1,011,180 | +0.08(+1.02%) |
May 05, 2005 | 8.374 | 8.420 | 8.277 | 8.303 | 1,493,848 | -0.07(-0.86%) |
May 04, 2005 | 8.263 | 8.381 | 8.231 | 8.374 | 2,416,253 | +0.15(+1.82%) |
May 03, 2005 | 8.283 | 8.290 | 8.153 | 8.224 | 5,236,978 | -0.06(-0.71%) |