Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.319 | 9.360 | 9.260 | 9.319 | 13,390,242 | -0.06(-0.68%) |
Jul 28, 2005 | 9.342 | 9.447 | 9.319 | 9.383 | 21,810,664 | +0.11(+1.20%) |
Jul 27, 2005 | 9.243 | 9.295 | 9.196 | 9.272 | 25,625,322 | +0.13(+1.41%) |
Jul 26, 2005 | 9.062 | 9.161 | 8.992 | 9.143 | 29,837,756 | +0.27(+3.10%) |
Jul 25, 2005 | 9.003 | 9.009 | 8.863 | 8.869 | 36,598,432 | -0.22(-2.44%) |
Jul 22, 2005 | 9.237 | 9.266 | 9.085 | 9.091 | 30,655,220 | -0.13(-1.39%) |
Jul 21, 2005 | 9.383 | 9.389 | 9.196 | 9.219 | 138,217,728 | -1.22(-11.65%) |
Jul 20, 2005 | 10.28 | 10.48 | 10.25 | 10.43 | 24,355,138 | -0.10(-0.94%) |
Jul 19, 2005 | 10.41 | 10.56 | 10.38 | 10.53 | 14,801,633 | +0.13(+1.24%) |
Jul 18, 2005 | 10.40 | 10.48 | 10.35 | 10.41 | 11,643,376 | -0.09(-0.84%) |
Jul 15, 2005 | 10.37 | 10.53 | 10.32 | 10.49 | 14,234,578 | +0.01(+0.11%) |
Jul 14, 2005 | 10.50 | 10.56 | 10.45 | 10.48 | 23,982,692 | +0.10(+0.96%) |
Jul 13, 2005 | 10.31 | 10.41 | 10.30 | 10.38 | 11,700,031 | +0.08(+0.74%) |
Jul 12, 2005 | 10.28 | 10.37 | 10.17 | 10.31 | 13,258,106 | +0.08(+0.80%) |
Jul 11, 2005 | 10.14 | 10.25 | 10.14 | 10.22 | 15,204,374 | +0.21(+2.10%) |
Jul 08, 2005 | 9.827 | 10.03 | 9.815 | 10.01 | 12,206,153 | +0.22(+2.27%) |
Jul 07, 2005 | 9.634 | 9.804 | 9.628 | 9.792 | 16,126,246 | -0.05(-0.48%) |
Jul 06, 2005 | 9.897 | 9.909 | 9.815 | 9.839 | 15,433,901 | +0.02(+0.24%) |
Jul 05, 2005 | 9.669 | 9.833 | 9.628 | 9.815 | 16,454,190 | +0.10(+1.02%) |
Jul 01, 2005 | 9.734 | 9.804 | 9.681 | 9.716 | 10,043,024 | -0.01(-0.06%) |
Jun 30, 2005 | 9.880 | 9.897 | 9.722 | 9.722 | 17,849,320 | -0.20(-2.06%) |
Jun 29, 2005 | 9.979 | 10.03 | 9.897 | 9.926 | 10,152,053 | +0.01(+0.06%) |
Jun 28, 2005 | 9.798 | 9.944 | 9.792 | 9.921 | 12,828,151 | +0.02(+0.24%) |
Jun 27, 2005 | 9.885 | 9.985 | 9.850 | 9.897 | 15,687,732 | -0.03(-0.29%) |
Jun 24, 2005 | 9.938 | 9.991 | 9.891 | 9.926 | 12,645,522 | -0.10(-0.99%) |
Jun 23, 2005 | 10.16 | 10.20 | 10.02 | 10.03 | 25,454,332 | -0.17(-1.66%) |
Jun 22, 2005 | 10.24 | 10.31 | 10.18 | 10.20 | 19,131,314 | +0.10(+0.98%) |
Jun 21, 2005 | 10.03 | 10.12 | 10.01 | 10.10 | 9,996,468 | +0.04(+0.41%) |
Jun 20, 2005 | 9.950 | 10.10 | 9.926 | 10.05 | 14,293,971 | -0.06(-0.58%) |
Jun 17, 2005 | 10.04 | 10.13 | 10.01 | 10.11 | 13,520,667 | +0.12(+1.17%) |
Jun 16, 2005 | 9.991 | 10.01 | 9.950 | 9.996 | 13,516,388 | -0.01(-0.12%) |
Jun 15, 2005 | 9.956 | 10.01 | 9.856 | 10.01 | 15,274,037 | +0.09(+0.88%) |
Jun 14, 2005 | 9.868 | 9.985 | 9.845 | 9.921 | 19,083,046 | +0.06(+0.59%) |
Jun 13, 2005 | 9.845 | 9.891 | 9.804 | 9.862 | 8,000,221 | +0.02(+0.18%) |
Jun 10, 2005 | 9.961 | 9.973 | 9.809 | 9.845 | 15,794,536 | -0.06(-0.59%) |
Jun 09, 2005 | 9.880 | 9.915 | 9.827 | 9.903 | 19,462,680 | -0.06(-0.59%) |
Jun 08, 2005 | 10.05 | 10.06 | 9.950 | 9.961 | 11,468,792 | -0.02(-0.18%) |
Jun 07, 2005 | 10.00 | 10.10 | 9.967 | 9.979 | 14,557,558 | +0.02(+0.23%) |
Jun 06, 2005 | 10.03 | 10.03 | 9.850 | 9.956 | 11,685,824 | -0.02(-0.23%) |
Jun 03, 2005 | 10.07 | 10.14 | 9.944 | 9.979 | 14,947,291 | -0.15(-1.44%) |
Jun 02, 2005 | 10.02 | 10.15 | 10.02 | 10.12 | 14,549,685 | +0.15(+1.52%) |
Jun 01, 2005 | 9.874 | 10.04 | 9.862 | 9.973 | 12,169,524 | +0.12(+1.25%) |
May 31, 2005 | 9.921 | 9.961 | 9.815 | 9.850 | 17,556,978 | -0.20(-1.98%) |
May 27, 2005 | 10.02 | 10.10 | 9.996 | 10.05 | 10,066,131 | +0.02(+0.23%) |
May 26, 2005 | 9.903 | 10.04 | 9.874 | 10.03 | 15,355,509 | +0.02(+0.23%) |
May 25, 2005 | 10.17 | 10.17 | 9.956 | 10.00 | 17,450,344 | -0.25(-2.45%) |
May 24, 2005 | 10.15 | 10.27 | 10.13 | 10.25 | 12,342,568 | +0.04(+0.40%) |
May 23, 2005 | 10.19 | 10.27 | 10.16 | 10.21 | 11,077,177 | +0.00(+0.00%) |
May 20, 2005 | 10.18 | 10.21 | 10.10 | 10.21 | 11,584,326 | -0.05(-0.46%) |
May 19, 2005 | 10.20 | 10.27 | 10.17 | 10.26 | 19,522,588 | -0.02(-0.23%) |
May 18, 2005 | 10.11 | 10.34 | 10.10 | 10.28 | 20,261,658 | +0.19(+1.91%) |
May 17, 2005 | 10.01 | 10.10 | 9.950 | 10.09 | 10,863,226 | +0.02(+0.23%) |
May 16, 2005 | 9.956 | 10.08 | 9.950 | 10.07 | 13,477,705 | +0.12(+1.17%) |
May 13, 2005 | 9.915 | 9.991 | 9.891 | 9.950 | 19,095,542 | +0.12(+1.25%) |
May 12, 2005 | 9.868 | 9.926 | 9.804 | 9.827 | 7,881,949 | -0.06(-0.59%) |
May 11, 2005 | 9.880 | 9.885 | 9.757 | 9.885 | 7,786,441 | +0.01(+0.06%) |
May 10, 2005 | 9.909 | 9.944 | 9.839 | 9.880 | 12,812,404 | -0.15(-1.46%) |
May 09, 2005 | 9.956 | 10.07 | 9.932 | 10.03 | 24,250,900 | +0.15(+1.48%) |
May 06, 2005 | 9.891 | 9.921 | 9.856 | 9.880 | 14,683,019 | +0.05(+0.48%) |
May 05, 2005 | 9.780 | 9.856 | 9.763 | 9.833 | 23,074,856 | +0.09(+0.96%) |
May 04, 2005 | 9.576 | 9.769 | 9.564 | 9.739 | 21,993,292 | +0.35(+3.73%) |
May 03, 2005 | 9.412 | 9.453 | 9.342 | 9.389 | 10,911,836 | -0.02(-0.19%) |