Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.47 | 11.90 | 10.41 | 11.64 | 11,084,400 | +1.31(+12.68%) |
Jul 28, 2005 | 10.17 | 10.33 | 10.04 | 10.33 | 1,746,000 | +0.16(+1.59%) |
Jul 27, 2005 | 10.35 | 10.35 | 10.17 | 10.17 | 1,551,600 | -0.16(-1.53%) |
Jul 26, 2005 | 10.37 | 10.38 | 10.21 | 10.33 | 3,783,600 | -0.04(-0.35%) |
Jul 25, 2005 | 10.26 | 10.55 | 10.24 | 10.37 | 3,690,000 | +0.11(+1.02%) |
Jul 22, 2005 | 10.00 | 10.29 | 10.00 | 10.26 | 3,549,600 | +0.08(+0.84%) |
Jul 21, 2005 | 10.32 | 10.36 | 10.00 | 10.18 | 4,100,400 | -0.14(-1.37%) |
Jul 20, 2005 | 9.830 | 10.32 | 9.830 | 10.32 | 3,402,000 | +0.32(+3.20%) |
Jul 19, 2005 | 9.863 | 10.04 | 9.750 | 9.998 | 8,463,600 | +0.16(+1.68%) |
Jul 18, 2005 | 9.833 | 9.863 | 9.690 | 9.833 | 8,445,600 | -0.06(-0.61%) |
Jul 15, 2005 | 9.515 | 9.967 | 9.478 | 9.893 | 28,764,000 | +0.55(+5.85%) |
Jul 14, 2005 | 9.667 | 9.667 | 9.215 | 9.347 | 9,414,000 | -0.25(-2.64%) |
Jul 13, 2005 | 9.760 | 9.783 | 9.483 | 9.600 | 5,652,000 | -0.26(-2.62%) |
Jul 12, 2005 | 9.768 | 9.872 | 9.648 | 9.858 | 3,186,000 | +0.08(+0.77%) |
Jul 11, 2005 | 9.107 | 9.900 | 9.070 | 9.783 | 5,731,200 | +0.63(+6.88%) |
Jul 08, 2005 | 8.847 | 9.158 | 8.847 | 9.153 | 1,825,200 | +0.17(+1.85%) |
Jul 07, 2005 | 8.863 | 9.080 | 8.837 | 8.987 | 1,922,400 | +0.01(+0.11%) |
Jul 06, 2005 | 8.700 | 9.083 | 8.700 | 8.977 | 4,345,200 | +0.29(+3.38%) |
Jul 05, 2005 | 8.642 | 8.953 | 8.543 | 8.683 | 4,644,000 | +0.03(+0.33%) |
Jul 01, 2005 | 8.832 | 8.925 | 8.585 | 8.655 | 2,732,400 | -0.16(-1.76%) |
Jun 30, 2005 | 8.957 | 9.083 | 8.678 | 8.810 | 3,398,400 | -0.13(-1.42%) |
Jun 29, 2005 | 9.017 | 9.050 | 8.833 | 8.937 | 1,666,800 | -0.23(-2.51%) |
Jun 28, 2005 | 8.988 | 9.167 | 8.848 | 9.167 | 2,444,400 | +0.21(+2.31%) |
Jun 27, 2005 | 8.877 | 9.122 | 8.823 | 8.960 | 1,940,400 | +0.05(+0.58%) |
Jun 24, 2005 | 9.123 | 9.168 | 8.795 | 8.908 | 3,103,200 | -0.21(-2.36%) |
Jun 23, 2005 | 8.968 | 9.215 | 8.968 | 9.123 | 2,660,400 | +0.11(+1.22%) |
Jun 22, 2005 | 8.623 | 9.117 | 8.623 | 9.013 | 2,383,200 | +0.39(+4.52%) |
Jun 21, 2005 | 8.633 | 8.677 | 8.600 | 8.623 | 2,790,000 | -0.08(-0.86%) |
Jun 20, 2005 | 8.813 | 8.843 | 8.648 | 8.698 | 802,800 | -0.12(-1.30%) |
Jun 17, 2005 | 9.167 | 9.167 | 8.810 | 8.813 | 4,276,800 | -0.24(-2.63%) |
Jun 16, 2005 | 9.020 | 9.082 | 8.987 | 9.052 | 637,200 | -0.11(-1.18%) |
Jun 15, 2005 | 8.835 | 9.160 | 8.833 | 9.160 | 802,800 | +0.26(+2.90%) |
Jun 14, 2005 | 8.907 | 8.962 | 8.877 | 8.902 | 820,800 | -0.15(-1.69%) |
Jun 13, 2005 | 8.837 | 9.282 | 8.837 | 9.055 | 889,200 | +0.09(+1.06%) |
Jun 10, 2005 | 8.802 | 9.037 | 8.802 | 8.960 | 838,800 | +0.02(+0.22%) |
Jun 09, 2005 | 8.833 | 8.953 | 8.817 | 8.940 | 540,000 | -0.01(-0.07%) |
Jun 08, 2005 | 9.153 | 9.242 | 8.928 | 8.947 | 964,800 | -0.31(-3.31%) |
Jun 07, 2005 | 9.118 | 9.518 | 9.118 | 9.253 | 1,576,800 | +0.07(+0.73%) |
Jun 06, 2005 | 9.082 | 9.202 | 9.025 | 9.187 | 1,062,000 | -0.02(-0.16%) |
Jun 03, 2005 | 9.257 | 9.257 | 8.985 | 9.202 | 1,339,200 | +0.01(+0.05%) |
Jun 02, 2005 | 9.043 | 9.242 | 9.043 | 9.197 | 576,000 | +0.01(+0.09%) |
Jun 01, 2005 | 9.135 | 9.377 | 9.102 | 9.188 | 1,951,200 | -0.01(-0.13%) |
May 31, 2005 | 9.267 | 9.267 | 9.087 | 9.200 | 892,800 | -0.01(-0.13%) |
May 27, 2005 | 9.333 | 9.333 | 9.183 | 9.212 | 496,800 | -0.12(-1.30%) |
May 26, 2005 | 9.167 | 9.333 | 9.167 | 9.333 | 860,400 | +0.05(+0.52%) |
May 25, 2005 | 9.212 | 9.327 | 9.042 | 9.285 | 2,170,800 | -0.05(-0.54%) |
May 24, 2005 | 9.222 | 9.413 | 9.222 | 9.335 | 968,400 | +0.00(+0.02%) |
May 23, 2005 | 9.167 | 9.413 | 9.107 | 9.333 | 1,789,200 | +0.15(+1.69%) |
May 20, 2005 | 9.240 | 9.240 | 9.067 | 9.178 | 990,000 | -0.05(-0.56%) |
May 19, 2005 | 9.057 | 9.242 | 9.057 | 9.230 | 1,778,400 | +0.11(+1.15%) |
May 18, 2005 | 9.000 | 9.158 | 8.962 | 9.125 | 1,800,000 | +0.09(+0.98%) |
May 17, 2005 | 8.900 | 9.048 | 8.900 | 9.037 | 1,112,400 | -0.02(-0.26%) |
May 16, 2005 | 8.917 | 9.060 | 8.888 | 9.060 | 1,483,200 | +0.25(+2.84%) |
May 13, 2005 | 8.903 | 8.933 | 8.617 | 8.810 | 3,146,400 | +0.03(+0.30%) |
May 12, 2005 | 8.775 | 8.995 | 8.585 | 8.783 | 1,857,600 | -0.05(-0.55%) |
May 11, 2005 | 9.023 | 9.023 | 8.762 | 8.832 | 3,286,800 | -0.20(-2.18%) |
May 10, 2005 | 9.137 | 9.148 | 8.950 | 9.028 | 2,152,800 | -0.06(-0.70%) |
May 09, 2005 | 9.133 | 9.140 | 9.000 | 9.092 | 3,229,200 | +0.07(+0.79%) |
May 06, 2005 | 8.742 | 9.142 | 8.625 | 9.020 | 6,458,400 | +0.23(+2.68%) |
May 05, 2005 | 8.317 | 9.040 | 8.293 | 8.785 | 6,260,400 | +0.33(+3.92%) |
May 04, 2005 | 8.515 | 8.652 | 8.428 | 8.453 | 4,302,000 | -0.15(-1.74%) |
May 03, 2005 | 7.863 | 8.850 | 7.863 | 8.603 | 13,708,800 | +1.05(+13.88%) |