Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.999 | 10.07 | 9.921 | 9.951 | 3,346,809 | +0.02(+0.23%) |
Jul 28, 2005 | 9.980 | 10.05 | 9.776 | 9.928 | 5,445,272 | +0.04(+0.44%) |
Jul 27, 2005 | 9.797 | 9.921 | 9.643 | 9.885 | 3,570,385 | +0.08(+0.85%) |
Jul 26, 2005 | 9.835 | 9.868 | 9.662 | 9.801 | 3,142,697 | -0.04(-0.41%) |
Jul 25, 2005 | 9.875 | 9.991 | 9.697 | 9.841 | 5,265,622 | +0.06(+0.58%) |
Jul 22, 2005 | 9.314 | 9.818 | 9.307 | 9.784 | 6,472,935 | +0.56(+6.08%) |
Jul 21, 2005 | 9.210 | 9.352 | 9.128 | 9.223 | 4,656,441 | -0.01(-0.14%) |
Jul 20, 2005 | 9.193 | 9.286 | 9.010 | 9.237 | 3,385,211 | +0.06(+0.64%) |
Jul 19, 2005 | 8.896 | 9.193 | 8.839 | 9.178 | 3,566,440 | +0.30(+3.38%) |
Jul 18, 2005 | 8.913 | 8.991 | 8.784 | 8.877 | 2,951,210 | -0.04(-0.41%) |
Jul 15, 2005 | 9.124 | 9.181 | 8.913 | 8.913 | 3,698,745 | -0.14(-1.51%) |
Jul 14, 2005 | 9.257 | 9.333 | 8.940 | 9.050 | 4,531,239 | -0.13(-1.39%) |
Jul 13, 2005 | 9.402 | 9.410 | 9.159 | 9.178 | 3,329,186 | -0.22(-2.39%) |
Jul 12, 2005 | 9.121 | 9.533 | 9.083 | 9.402 | 4,894,222 | +0.31(+3.43%) |
Jul 11, 2005 | 9.016 | 9.090 | 8.872 | 9.090 | 3,666,392 | +0.07(+0.80%) |
Jul 08, 2005 | 9.157 | 9.218 | 8.978 | 9.018 | 2,475,386 | -0.12(-1.31%) |
Jul 07, 2005 | 9.029 | 9.153 | 8.820 | 9.138 | 4,355,271 | -0.01(-0.10%) |
Jul 06, 2005 | 9.290 | 9.324 | 9.052 | 9.147 | 3,297,885 | -0.11(-1.19%) |
Jul 05, 2005 | 9.130 | 9.271 | 9.067 | 9.257 | 3,954,674 | +0.17(+1.88%) |
Jul 01, 2005 | 9.041 | 9.096 | 8.989 | 9.086 | 3,009,340 | +0.05(+0.55%) |
Jun 30, 2005 | 8.995 | 9.164 | 8.953 | 9.037 | 5,318,491 | +0.07(+0.78%) |
Jun 29, 2005 | 9.010 | 9.031 | 8.891 | 8.967 | 3,325,766 | +0.03(+0.34%) |
Jun 28, 2005 | 9.031 | 9.048 | 8.866 | 8.936 | 4,777,962 | -0.09(-1.03%) |
Jun 27, 2005 | 8.934 | 9.077 | 8.932 | 9.029 | 3,318,928 | +0.12(+1.39%) |
Jun 24, 2005 | 9.039 | 9.071 | 8.811 | 8.906 | 6,201,487 | -0.13(-1.47%) |
Jun 23, 2005 | 8.898 | 9.162 | 8.815 | 9.039 | 3,127,178 | +0.16(+1.80%) |
Jun 22, 2005 | 8.885 | 8.944 | 8.700 | 8.879 | 4,228,227 | -0.01(-0.06%) |
Jun 21, 2005 | 9.212 | 9.212 | 8.873 | 8.885 | 3,556,971 | -0.33(-3.55%) |
Jun 20, 2005 | 9.223 | 9.358 | 9.107 | 9.212 | 5,344,005 | -0.01(-0.12%) |
Jun 17, 2005 | 9.219 | 9.248 | 9.050 | 9.223 | 6,361,147 | +0.10(+1.08%) |
Jun 16, 2005 | 8.967 | 9.124 | 8.910 | 9.124 | 3,505,154 | +0.17(+1.95%) |
Jun 15, 2005 | 8.894 | 8.991 | 8.786 | 8.950 | 4,658,283 | +0.08(+0.86%) |
Jun 14, 2005 | 8.887 | 8.953 | 8.777 | 8.873 | 2,860,464 | -0.04(-0.43%) |
Jun 13, 2005 | 8.735 | 8.932 | 8.674 | 8.911 | 2,958,312 | +0.14(+1.58%) |
Jun 10, 2005 | 8.839 | 8.904 | 8.668 | 8.773 | 2,708,695 | -0.04(-0.43%) |
Jun 09, 2005 | 8.558 | 8.839 | 8.535 | 8.811 | 4,621,721 | +0.26(+3.05%) |
Jun 08, 2005 | 8.554 | 8.700 | 8.434 | 8.550 | 4,573,060 | -0.00(-0.04%) |
Jun 07, 2005 | 8.632 | 8.765 | 8.527 | 8.554 | 3,528,037 | -0.06(-0.64%) |
Jun 06, 2005 | 8.621 | 8.695 | 8.571 | 8.609 | 4,045,420 | +0.03(+0.35%) |
Jun 03, 2005 | 8.514 | 8.659 | 8.493 | 8.579 | 4,037,529 | +0.08(+0.92%) |
Jun 02, 2005 | 8.472 | 8.516 | 8.297 | 8.501 | 3,788,964 | +0.03(+0.36%) |
Jun 01, 2005 | 8.554 | 8.634 | 8.467 | 8.470 | 4,585,423 | -0.08(-0.98%) |
May 31, 2005 | 8.250 | 8.583 | 8.168 | 8.554 | 10,536,504 | +0.12(+1.37%) |
May 27, 2005 | 8.355 | 8.470 | 8.315 | 8.438 | 2,845,997 | +0.12(+1.49%) |
May 26, 2005 | 8.235 | 8.330 | 8.174 | 8.315 | 3,843,938 | +0.10(+1.18%) |
May 25, 2005 | 8.164 | 8.259 | 8.033 | 8.218 | 5,713,564 | +0.11(+1.41%) |
May 24, 2005 | 8.151 | 8.231 | 8.047 | 8.104 | 3,795,014 | -0.04(-0.49%) |
May 23, 2005 | 8.022 | 8.153 | 7.898 | 8.144 | 2,780,503 | +0.12(+1.52%) |
May 20, 2005 | 8.003 | 8.178 | 7.963 | 8.022 | 5,469,208 | +0.02(+0.24%) |
May 19, 2005 | 7.927 | 8.071 | 7.881 | 8.003 | 3,285,786 | +0.09(+1.13%) |
May 18, 2005 | 8.115 | 8.115 | 7.782 | 7.914 | 4,519,665 | -0.03(-0.34%) |
May 17, 2005 | 7.763 | 7.940 | 7.744 | 7.940 | 3,839,466 | +0.18(+2.30%) |
May 16, 2005 | 7.798 | 7.813 | 7.467 | 7.761 | 7,144,191 | -0.05(-0.68%) |
May 13, 2005 | 7.950 | 8.107 | 7.777 | 7.815 | 5,123,848 | -0.10(-1.25%) |
May 12, 2005 | 8.543 | 8.543 | 7.870 | 7.914 | 4,637,503 | -0.46(-5.52%) |
May 11, 2005 | 8.269 | 8.404 | 8.174 | 8.375 | 3,441,237 | +0.04(+0.48%) |
May 10, 2005 | 8.543 | 8.615 | 8.280 | 8.336 | 5,644,124 | -0.21(-2.43%) |
May 09, 2005 | 8.336 | 8.554 | 8.246 | 8.543 | 6,912,723 | +0.28(+3.36%) |
May 06, 2005 | 8.356 | 8.383 | 8.168 | 8.265 | 5,912,415 | +0.17(+2.07%) |
May 05, 2005 | 7.974 | 8.130 | 7.946 | 8.098 | 8,154,494 | +0.15(+1.94%) |
May 04, 2005 | 7.642 | 7.976 | 7.600 | 7.944 | 5,386,616 | +0.30(+3.96%) |
May 03, 2005 | 7.723 | 7.779 | 7.604 | 7.642 | 5,247,209 | -0.08(-1.06%) |