Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.667 | 8.929 | 8.667 | 8.740 | 1,332,863 | +0.03(+0.31%) |
Jul 28, 2005 | 9.299 | 9.570 | 8.631 | 8.712 | 4,373,696 | -0.35(-3.88%) |
Jul 27, 2005 | 8.658 | 9.092 | 8.487 | 9.065 | 1,605,301 | +0.41(+4.69%) |
Jul 26, 2005 | 8.712 | 8.812 | 8.496 | 8.658 | 1,292,857 | -0.05(-0.62%) |
Jul 25, 2005 | 8.767 | 9.046 | 8.712 | 8.712 | 1,125,858 | -0.10(-1.13%) |
Jul 22, 2005 | 8.577 | 8.893 | 8.514 | 8.812 | 1,151,367 | +0.29(+3.39%) |
Jul 21, 2005 | 8.893 | 8.893 | 8.487 | 8.523 | 1,207,093 | -0.37(-4.16%) |
Jul 20, 2005 | 7.954 | 9.019 | 7.954 | 8.893 | 2,571,949 | +0.67(+8.12%) |
Jul 19, 2005 | 8.017 | 8.342 | 8.017 | 8.225 | 920,936 | +0.23(+2.82%) |
Jul 18, 2005 | 8.117 | 8.117 | 7.936 | 7.999 | 727,432 | -0.11(-1.34%) |
Jul 15, 2005 | 8.071 | 8.153 | 7.945 | 8.108 | 898,034 | -0.02(-0.22%) |
Jul 14, 2005 | 8.108 | 8.261 | 7.981 | 8.126 | 1,770,905 | +0.20(+2.51%) |
Jul 13, 2005 | 7.764 | 8.026 | 7.584 | 7.927 | 1,142,583 | +0.15(+1.97%) |
Jul 12, 2005 | 7.656 | 7.891 | 7.620 | 7.773 | 1,006,628 | +0.14(+1.89%) |
Jul 11, 2005 | 7.421 | 7.719 | 7.421 | 7.629 | 2,588,960 | +0.23(+3.05%) |
Jul 08, 2005 | 7.223 | 7.439 | 7.205 | 7.403 | 732,630 | +0.18(+2.50%) |
Jul 07, 2005 | 7.304 | 7.304 | 7.015 | 7.223 | 1,292,815 | -0.11(-1.48%) |
Jul 06, 2005 | 7.223 | 7.367 | 7.169 | 7.331 | 1,237,647 | +0.13(+1.75%) |
Jul 05, 2005 | 7.105 | 7.304 | 7.033 | 7.205 | 1,224,465 | +0.08(+1.14%) |
Jul 01, 2005 | 7.196 | 7.349 | 7.051 | 7.123 | 1,067,406 | -0.02(-0.25%) |
Jun 30, 2005 | 7.096 | 7.530 | 7.051 | 7.141 | 2,221,589 | +0.11(+1.54%) |
Jun 29, 2005 | 6.997 | 7.114 | 6.789 | 7.033 | 998,462 | -0.01(-0.13%) |
Jun 28, 2005 | 6.807 | 7.078 | 6.807 | 7.042 | 984,269 | +0.25(+3.72%) |
Jun 27, 2005 | 6.943 | 7.042 | 6.789 | 6.789 | 1,648,700 | -0.25(-3.59%) |
Jun 24, 2005 | 7.087 | 7.169 | 6.916 | 7.042 | 1,883,300 | -0.05(-0.64%) |
Jun 23, 2005 | 7.322 | 7.521 | 7.060 | 7.087 | 2,923,700 | -0.33(-4.50%) |
Jun 22, 2005 | 7.087 | 7.620 | 6.988 | 7.421 | 3,359,323 | +0.28(+3.92%) |
Jun 21, 2005 | 6.591 | 7.178 | 6.519 | 7.141 | 3,047,245 | +0.58(+8.80%) |
Jun 20, 2005 | 6.546 | 6.609 | 6.455 | 6.564 | 1,020,185 | +0.00(+0.00%) |
Jun 17, 2005 | 6.519 | 6.636 | 6.510 | 6.564 | 1,312,014 | +0.10(+1.54%) |
Jun 16, 2005 | 6.320 | 6.609 | 6.311 | 6.464 | 1,637,683 | +0.16(+2.58%) |
Jun 15, 2005 | 6.148 | 6.311 | 5.995 | 6.302 | 1,672,368 | +0.15(+2.50%) |
Jun 14, 2005 | 6.212 | 6.329 | 6.148 | 6.148 | 1,198,783 | -0.05(-0.73%) |
Jun 13, 2005 | 6.194 | 6.329 | 6.112 | 6.194 | 1,326,857 | -0.09(-1.44%) |
Jun 10, 2005 | 6.446 | 6.464 | 6.157 | 6.284 | 1,281,436 | -0.15(-2.38%) |
Jun 09, 2005 | 6.302 | 6.446 | 6.221 | 6.437 | 1,509,889 | +0.16(+2.59%) |
Jun 08, 2005 | 6.184 | 6.437 | 6.130 | 6.275 | 3,552,269 | +0.16(+2.66%) |
Jun 07, 2005 | 6.004 | 6.248 | 6.004 | 6.112 | 2,496,166 | +0.13(+2.11%) |
Jun 06, 2005 | 5.914 | 6.067 | 5.814 | 5.986 | 1,582,774 | +0.13(+2.16%) |
Jun 03, 2005 | 6.004 | 6.067 | 5.823 | 5.859 | 881,658 | -0.12(-1.96%) |
Jun 02, 2005 | 5.498 | 5.977 | 5.435 | 5.977 | 3,049,870 | +0.50(+9.06%) |
Jun 01, 2005 | 5.182 | 5.480 | 5.182 | 5.480 | 853,702 | +0.23(+4.48%) |
May 31, 2005 | 5.327 | 5.372 | 5.246 | 5.246 | 609,294 | -0.02(-0.34%) |
May 27, 2005 | 5.336 | 5.336 | 5.191 | 5.264 | 649,151 | -0.05(-1.02%) |
May 26, 2005 | 5.146 | 5.372 | 5.146 | 5.318 | 1,161,269 | +0.16(+3.15%) |
May 25, 2005 | 5.417 | 5.417 | 5.128 | 5.155 | 1,133,932 | -0.20(-3.71%) |
May 24, 2005 | 5.182 | 5.372 | 5.110 | 5.354 | 831,374 | +0.13(+2.42%) |
May 23, 2005 | 5.318 | 5.399 | 5.191 | 5.227 | 941,136 | -0.10(-1.86%) |
May 20, 2005 | 5.191 | 5.336 | 5.173 | 5.327 | 724,029 | +0.08(+1.55%) |
May 19, 2005 | 4.920 | 5.282 | 4.920 | 5.246 | 2,667,990 | +0.30(+6.02%) |
May 18, 2005 | 4.902 | 4.966 | 4.812 | 4.948 | 878,004 | +0.05(+0.92%) |
May 17, 2005 | 4.830 | 4.920 | 4.749 | 4.902 | 1,038,152 | +0.05(+0.93%) |
May 16, 2005 | 4.966 | 4.993 | 4.758 | 4.857 | 1,750,137 | -0.10(-2.00%) |
May 13, 2005 | 4.614 | 5.011 | 4.614 | 4.957 | 2,347,371 | +0.38(+8.28%) |
May 12, 2005 | 4.532 | 4.628 | 4.505 | 4.577 | 884,067 | +0.02(+0.40%) |
May 11, 2005 | 4.623 | 4.650 | 4.460 | 4.559 | 1,084,398 | -0.05(-1.17%) |
May 10, 2005 | 4.776 | 4.776 | 4.595 | 4.614 | 856,285 | -0.17(-3.58%) |
May 09, 2005 | 4.875 | 4.911 | 4.659 | 4.785 | 1,140,281 | -0.09(-1.85%) |
May 06, 2005 | 4.875 | 4.957 | 4.793 | 4.875 | 570,495 | +0.04(+0.75%) |
May 05, 2005 | 4.695 | 4.848 | 4.650 | 4.839 | 1,511,976 | +0.11(+2.29%) |
May 04, 2005 | 4.595 | 4.749 | 4.541 | 4.731 | 1,683,200 | +0.13(+2.75%) |
May 03, 2005 | 4.604 | 4.677 | 4.505 | 4.604 | 932,486 | -0.03(-0.58%) |