Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.957 | 10.03 | 9.879 | 9.910 | 3,360,891 | +0.02(+0.23%) |
Jul 28, 2005 | 9.938 | 10.01 | 9.735 | 9.887 | 5,468,183 | +0.04(+0.44%) |
Jul 27, 2005 | 9.756 | 9.879 | 9.603 | 9.843 | 3,585,408 | +0.08(+0.85%) |
Jul 26, 2005 | 9.794 | 9.826 | 9.622 | 9.760 | 3,155,920 | -0.04(-0.41%) |
Jul 25, 2005 | 9.834 | 9.949 | 9.656 | 9.800 | 5,287,777 | +0.06(+0.58%) |
Jul 22, 2005 | 9.275 | 9.777 | 9.268 | 9.743 | 6,500,170 | +0.56(+6.08%) |
Jul 21, 2005 | 9.171 | 9.313 | 9.090 | 9.185 | 4,676,034 | -0.01(-0.14%) |
Jul 20, 2005 | 9.154 | 9.247 | 8.973 | 9.198 | 3,399,455 | +0.06(+0.64%) |
Jul 19, 2005 | 8.859 | 9.154 | 8.802 | 9.139 | 3,581,446 | +0.30(+3.38%) |
Jul 18, 2005 | 8.876 | 8.954 | 8.747 | 8.840 | 2,963,627 | -0.04(-0.41%) |
Jul 15, 2005 | 9.086 | 9.143 | 8.876 | 8.876 | 3,714,307 | -0.14(-1.51%) |
Jul 14, 2005 | 9.219 | 9.294 | 8.903 | 9.012 | 4,550,304 | -0.13(-1.39%) |
Jul 13, 2005 | 9.363 | 9.370 | 9.120 | 9.139 | 3,343,193 | -0.22(-2.39%) |
Jul 12, 2005 | 9.082 | 9.493 | 9.045 | 9.363 | 4,914,814 | +0.31(+3.43%) |
Jul 11, 2005 | 8.978 | 9.052 | 8.834 | 9.052 | 3,681,818 | +0.07(+0.80%) |
Jul 08, 2005 | 9.118 | 9.179 | 8.940 | 8.980 | 2,485,802 | -0.12(-1.31%) |
Jul 07, 2005 | 8.992 | 9.115 | 8.783 | 9.099 | 4,373,596 | -0.01(-0.10%) |
Jul 06, 2005 | 9.251 | 9.285 | 9.014 | 9.109 | 3,311,761 | -0.11(-1.19%) |
Jul 05, 2005 | 9.092 | 9.232 | 9.029 | 9.219 | 3,971,313 | +0.17(+1.88%) |
Jul 01, 2005 | 9.003 | 9.058 | 8.952 | 9.048 | 3,022,002 | +0.05(+0.55%) |
Jun 30, 2005 | 8.957 | 9.126 | 8.916 | 8.999 | 5,340,869 | +0.07(+0.78%) |
Jun 29, 2005 | 8.973 | 8.993 | 8.853 | 8.929 | 3,339,760 | +0.03(+0.34%) |
Jun 28, 2005 | 8.993 | 9.010 | 8.829 | 8.899 | 4,798,065 | -0.09(-1.03%) |
Jun 27, 2005 | 8.897 | 9.039 | 8.895 | 8.992 | 3,332,892 | +0.12(+1.39%) |
Jun 24, 2005 | 9.001 | 9.033 | 8.774 | 8.868 | 6,227,580 | -0.13(-1.47%) |
Jun 23, 2005 | 8.861 | 9.124 | 8.778 | 9.001 | 3,140,335 | +0.16(+1.80%) |
Jun 22, 2005 | 8.848 | 8.906 | 8.664 | 8.842 | 4,246,017 | -0.01(-0.06%) |
Jun 21, 2005 | 9.173 | 9.173 | 8.836 | 8.848 | 3,571,937 | -0.33(-3.55%) |
Jun 20, 2005 | 9.185 | 9.319 | 9.069 | 9.173 | 5,366,490 | -0.01(-0.12%) |
Jun 17, 2005 | 9.181 | 9.209 | 9.012 | 9.185 | 6,387,911 | +0.10(+1.08%) |
Jun 16, 2005 | 8.929 | 9.086 | 8.872 | 9.086 | 3,519,902 | +0.17(+1.95%) |
Jun 15, 2005 | 8.857 | 8.954 | 8.749 | 8.912 | 4,677,883 | +0.08(+0.86%) |
Jun 14, 2005 | 8.850 | 8.916 | 8.740 | 8.836 | 2,872,500 | -0.04(-0.43%) |
Jun 13, 2005 | 8.698 | 8.895 | 8.638 | 8.874 | 2,970,759 | +0.14(+1.58%) |
Jun 10, 2005 | 8.802 | 8.867 | 8.632 | 8.736 | 2,720,092 | -0.04(-0.43%) |
Jun 09, 2005 | 8.522 | 8.802 | 8.499 | 8.774 | 4,641,167 | +0.26(+3.05%) |
Jun 08, 2005 | 8.518 | 8.664 | 8.399 | 8.514 | 4,592,302 | -0.00(-0.04%) |
Jun 07, 2005 | 8.596 | 8.728 | 8.492 | 8.518 | 3,542,882 | -0.05(-0.64%) |
Jun 06, 2005 | 8.585 | 8.658 | 8.535 | 8.573 | 4,062,441 | +0.03(+0.35%) |
Jun 03, 2005 | 8.479 | 8.622 | 8.458 | 8.543 | 4,054,517 | +0.08(+0.92%) |
Jun 02, 2005 | 8.437 | 8.480 | 8.263 | 8.465 | 3,804,907 | +0.03(+0.36%) |
Jun 01, 2005 | 8.518 | 8.598 | 8.431 | 8.435 | 4,604,716 | -0.08(-0.98%) |
May 31, 2005 | 8.215 | 8.547 | 8.134 | 8.518 | 10,580,837 | +0.12(+1.37%) |
May 27, 2005 | 8.320 | 8.435 | 8.280 | 8.403 | 2,857,972 | +0.12(+1.49%) |
May 26, 2005 | 8.200 | 8.295 | 8.140 | 8.280 | 3,860,111 | +0.10(+1.18%) |
May 25, 2005 | 8.130 | 8.225 | 8.000 | 8.183 | 5,737,604 | +0.11(+1.41%) |
May 24, 2005 | 8.117 | 8.196 | 8.013 | 8.070 | 3,810,982 | -0.04(-0.49%) |
May 23, 2005 | 7.988 | 8.119 | 7.865 | 8.109 | 2,792,202 | +0.12(+1.52%) |
May 20, 2005 | 7.969 | 8.143 | 7.930 | 7.988 | 5,492,220 | +0.02(+0.24%) |
May 19, 2005 | 7.894 | 8.037 | 7.848 | 7.969 | 3,299,611 | +0.09(+1.13%) |
May 18, 2005 | 8.081 | 8.081 | 7.750 | 7.880 | 4,538,682 | -0.03(-0.34%) |
May 17, 2005 | 7.731 | 7.907 | 7.712 | 7.907 | 3,855,621 | +0.18(+2.30%) |
May 16, 2005 | 7.765 | 7.780 | 7.436 | 7.729 | 7,174,250 | -0.05(-0.68%) |
May 13, 2005 | 7.916 | 8.073 | 7.744 | 7.782 | 5,145,407 | -0.10(-1.25%) |
May 12, 2005 | 8.507 | 8.507 | 7.837 | 7.880 | 4,657,016 | -0.46(-5.52%) |
May 11, 2005 | 8.234 | 8.369 | 8.140 | 8.340 | 3,455,716 | +0.04(+0.48%) |
May 10, 2005 | 8.507 | 8.579 | 8.246 | 8.301 | 5,667,871 | -0.21(-2.43%) |
May 09, 2005 | 8.301 | 8.518 | 8.212 | 8.507 | 6,941,809 | +0.28(+3.36%) |
May 06, 2005 | 8.321 | 8.348 | 8.134 | 8.231 | 5,937,292 | +0.17(+2.07%) |
May 05, 2005 | 7.941 | 8.096 | 7.913 | 8.064 | 8,188,804 | +0.15(+1.94%) |
May 04, 2005 | 7.610 | 7.943 | 7.568 | 7.911 | 5,409,280 | +0.30(+3.96%) |
May 03, 2005 | 7.691 | 7.746 | 7.572 | 7.610 | 5,269,287 | -0.08(-1.06%) |