Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.647 | 9.727 | 9.533 | 9.568 | 9,709,494 | -0.05(-0.52%) |
Jul 28, 2005 | 9.368 | 9.667 | 9.343 | 9.618 | 16,457,523 | +0.23(+2.42%) |
Jul 27, 2005 | 9.308 | 9.480 | 9.293 | 9.391 | 15,443,513 | +0.09(+0.94%) |
Jul 26, 2005 | 9.179 | 9.313 | 9.157 | 9.303 | 15,501,853 | +0.04(+0.48%) |
Jul 25, 2005 | 9.179 | 9.301 | 9.165 | 9.258 | 17,724,342 | +0.08(+0.85%) |
Jul 22, 2005 | 9.265 | 9.310 | 9.180 | 9.180 | 12,056,997 | -0.04(-0.45%) |
Jul 21, 2005 | 9.337 | 9.488 | 9.209 | 9.222 | 24,655,726 | -0.09(-1.00%) |
Jul 20, 2005 | 8.698 | 9.324 | 8.698 | 9.316 | 40,182,584 | +0.65(+7.48%) |
Jul 19, 2005 | 8.697 | 8.704 | 8.636 | 8.668 | 14,457,284 | +0.02(+0.18%) |
Jul 18, 2005 | 8.620 | 8.715 | 8.589 | 8.652 | 11,448,591 | +0.05(+0.55%) |
Jul 15, 2005 | 8.622 | 8.626 | 8.553 | 8.604 | 16,190,825 | -0.02(-0.23%) |
Jul 14, 2005 | 8.563 | 8.702 | 8.547 | 8.625 | 21,938,734 | +0.17(+1.99%) |
Jul 13, 2005 | 8.475 | 8.537 | 8.417 | 8.456 | 13,868,325 | -0.01(-0.12%) |
Jul 12, 2005 | 8.534 | 8.537 | 8.440 | 8.466 | 10,620,714 | -0.04(-0.42%) |
Jul 11, 2005 | 8.473 | 8.555 | 8.456 | 8.502 | 13,598,848 | +0.05(+0.61%) |
Jul 08, 2005 | 8.360 | 8.483 | 8.291 | 8.450 | 17,571,546 | +0.14(+1.70%) |
Jul 07, 2005 | 8.227 | 8.358 | 8.208 | 8.309 | 19,788,478 | +0.03(+0.37%) |
Jul 06, 2005 | 8.237 | 8.308 | 8.216 | 8.279 | 14,974,013 | +0.09(+1.14%) |
Jul 05, 2005 | 8.200 | 8.210 | 8.149 | 8.185 | 30,611,994 | -0.21(-2.49%) |
Jul 01, 2005 | 8.337 | 8.416 | 8.275 | 8.394 | 13,884,993 | +0.09(+1.13%) |
Jun 30, 2005 | 8.483 | 8.554 | 8.301 | 8.301 | 13,476,611 | -0.18(-2.16%) |
Jun 29, 2005 | 8.452 | 8.540 | 8.350 | 8.483 | 13,187,688 | +0.03(+0.37%) |
Jun 28, 2005 | 8.328 | 8.545 | 8.328 | 8.452 | 20,491,338 | +0.13(+1.59%) |
Jun 27, 2005 | 8.328 | 8.365 | 8.265 | 8.319 | 10,740,173 | -0.03(-0.38%) |
Jun 24, 2005 | 8.423 | 8.473 | 8.341 | 8.351 | 9,798,394 | -0.08(-0.97%) |
Jun 23, 2005 | 8.488 | 8.489 | 8.378 | 8.433 | 9,528,917 | -0.09(-1.01%) |
Jun 22, 2005 | 8.453 | 8.566 | 8.437 | 8.519 | 6,225,744 | +0.08(+0.96%) |
Jun 21, 2005 | 8.522 | 8.527 | 8.424 | 8.439 | 7,684,252 | -0.09(-1.08%) |
Jun 20, 2005 | 8.571 | 8.617 | 8.531 | 8.531 | 8,487,126 | -0.06(-0.74%) |
Jun 17, 2005 | 8.638 | 8.672 | 8.566 | 8.594 | 10,076,205 | +0.01(+0.17%) |
Jun 16, 2005 | 8.384 | 8.614 | 8.384 | 8.580 | 10,212,332 | +0.23(+2.71%) |
Jun 15, 2005 | 8.433 | 8.445 | 8.266 | 8.354 | 16,668,660 | -0.01(-0.07%) |
Jun 14, 2005 | 8.483 | 8.517 | 8.358 | 8.360 | 15,368,504 | -0.12(-1.46%) |
Jun 13, 2005 | 8.378 | 8.522 | 8.351 | 8.483 | 10,937,419 | +0.04(+0.46%) |
Jun 10, 2005 | 8.473 | 8.488 | 8.413 | 8.445 | 6,645,239 | +0.03(+0.33%) |
Jun 09, 2005 | 8.538 | 8.538 | 8.322 | 8.417 | 25,816,976 | -0.17(-2.03%) |
Jun 08, 2005 | 8.717 | 8.724 | 8.555 | 8.591 | 10,226,223 | -0.10(-1.09%) |
Jun 07, 2005 | 8.787 | 8.797 | 8.665 | 8.686 | 9,992,861 | -0.05(-0.56%) |
Jun 06, 2005 | 8.718 | 8.760 | 8.663 | 8.735 | 9,712,272 | +0.02(+0.28%) |
Jun 03, 2005 | 8.805 | 8.820 | 8.679 | 8.711 | 14,496,178 | -0.07(-0.77%) |
Jun 02, 2005 | 8.721 | 8.838 | 8.679 | 8.779 | 9,401,124 | +0.05(+0.61%) |
Jun 01, 2005 | 8.747 | 8.882 | 8.697 | 8.725 | 12,787,640 | -0.10(-1.11%) |
May 31, 2005 | 8.720 | 8.902 | 8.699 | 8.823 | 13,096,010 | +0.10(+1.19%) |
May 27, 2005 | 8.668 | 8.740 | 8.649 | 8.720 | 12,176,456 | +0.07(+0.82%) |
May 26, 2005 | 8.607 | 8.675 | 8.593 | 8.649 | 7,592,574 | +0.05(+0.62%) |
May 25, 2005 | 8.599 | 8.632 | 8.550 | 8.596 | 6,453,549 | -0.06(-0.73%) |
May 24, 2005 | 8.612 | 8.662 | 8.548 | 8.659 | 11,254,123 | +0.09(+1.08%) |
May 23, 2005 | 8.567 | 8.652 | 8.530 | 8.567 | 6,061,836 | -0.01(-0.12%) |
May 20, 2005 | 8.616 | 8.645 | 8.568 | 8.577 | 7,823,157 | -0.05(-0.57%) |
May 19, 2005 | 8.617 | 8.694 | 8.563 | 8.626 | 8,617,697 | +0.00(+0.02%) |
May 18, 2005 | 8.394 | 8.685 | 8.394 | 8.625 | 21,491,458 | +0.31(+3.70%) |
May 17, 2005 | 8.299 | 8.332 | 8.257 | 8.316 | 14,207,254 | +0.00(+0.02%) |
May 16, 2005 | 8.236 | 8.341 | 8.236 | 8.315 | 11,220,786 | +0.08(+0.98%) |
May 13, 2005 | 8.407 | 8.450 | 8.147 | 8.234 | 19,027,274 | -0.21(-2.52%) |
May 12, 2005 | 8.606 | 8.626 | 8.404 | 8.447 | 11,023,540 | -0.17(-1.94%) |
May 11, 2005 | 8.512 | 8.643 | 8.508 | 8.614 | 12,295,915 | +0.10(+1.20%) |
May 10, 2005 | 8.636 | 8.649 | 8.465 | 8.512 | 10,773,510 | -0.09(-1.02%) |
May 09, 2005 | 8.616 | 8.708 | 8.599 | 8.600 | 17,913,252 | -0.00(-0.03%) |
May 06, 2005 | 8.630 | 8.639 | 8.568 | 8.603 | 8,212,093 | +0.04(+0.52%) |
May 05, 2005 | 8.586 | 8.639 | 8.527 | 8.558 | 14,596,190 | +0.02(+0.22%) |
May 04, 2005 | 8.426 | 8.581 | 8.406 | 8.540 | 9,903,962 | +0.15(+1.73%) |
May 03, 2005 | 8.495 | 8.557 | 8.360 | 8.394 | 15,787,999 | -0.07(-0.80%) |