Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.445 | 8.449 | 8.339 | 8.347 | 4,811,827 | -0.10(-1.16%) |
Jul 28, 2005 | 8.351 | 8.500 | 8.311 | 8.445 | 9,280,117 | +0.15(+1.75%) |
Jul 27, 2005 | 8.233 | 8.307 | 8.154 | 8.300 | 5,945,250 | +0.10(+1.20%) |
Jul 26, 2005 | 8.233 | 8.252 | 8.091 | 8.201 | 4,911,835 | +0.02(+0.19%) |
Jul 25, 2005 | 8.127 | 8.303 | 8.044 | 8.186 | 8,181,557 | +0.01(+0.14%) |
Jul 22, 2005 | 7.914 | 8.174 | 7.879 | 8.174 | 10,601,340 | +0.26(+3.28%) |
Jul 21, 2005 | 8.146 | 8.209 | 7.883 | 7.914 | 19,414,754 | -0.18(-2.28%) |
Jul 20, 2005 | 8.036 | 8.134 | 7.946 | 8.099 | 5,137,807 | +0.07(+0.83%) |
Jul 19, 2005 | 7.895 | 8.048 | 7.804 | 8.032 | 6,188,271 | +0.24(+3.13%) |
Jul 18, 2005 | 7.871 | 7.895 | 7.769 | 7.789 | 5,785,441 | -0.00(-0.05%) |
Jul 15, 2005 | 7.812 | 7.899 | 7.765 | 7.793 | 6,509,670 | +0.00(+0.05%) |
Jul 14, 2005 | 7.997 | 8.009 | 7.722 | 7.789 | 9,361,039 | -0.15(-1.93%) |
Jul 13, 2005 | 7.965 | 8.052 | 7.910 | 7.942 | 3,620,894 | -0.06(-0.69%) |
Jul 12, 2005 | 7.883 | 8.068 | 7.863 | 7.997 | 8,567,338 | +0.13(+1.65%) |
Jul 11, 2005 | 7.769 | 7.922 | 7.730 | 7.867 | 8,284,110 | +0.05(+0.60%) |
Jul 08, 2005 | 7.820 | 7.859 | 7.730 | 7.820 | 9,312,689 | -0.02(-0.25%) |
Jul 07, 2005 | 7.506 | 7.840 | 7.431 | 7.840 | 11,376,719 | +0.28(+3.64%) |
Jul 06, 2005 | 7.777 | 7.800 | 7.561 | 7.565 | 7,261,892 | -0.18(-2.33%) |
Jul 05, 2005 | 7.557 | 7.769 | 7.537 | 7.745 | 12,751,890 | +0.22(+2.87%) |
Jul 01, 2005 | 7.462 | 7.580 | 7.447 | 7.529 | 7,295,483 | +0.06(+0.84%) |
Jun 30, 2005 | 7.396 | 7.521 | 7.384 | 7.466 | 8,371,648 | +0.13(+1.71%) |
Jun 29, 2005 | 7.250 | 7.380 | 7.203 | 7.341 | 7,548,174 | +0.07(+0.97%) |
Jun 28, 2005 | 7.396 | 7.427 | 7.180 | 7.270 | 7,911,561 | -0.07(-1.02%) |
Jun 27, 2005 | 7.368 | 7.439 | 7.313 | 7.345 | 5,804,781 | -0.03(-0.43%) |
Jun 24, 2005 | 7.482 | 7.486 | 7.309 | 7.376 | 5,471,930 | -0.09(-1.16%) |
Jun 23, 2005 | 7.407 | 7.498 | 7.384 | 7.462 | 9,220,825 | +0.04(+0.58%) |
Jun 22, 2005 | 7.392 | 7.443 | 7.325 | 7.419 | 7,460,636 | +0.05(+0.64%) |
Jun 21, 2005 | 7.525 | 7.557 | 7.372 | 7.372 | 8,145,931 | -0.17(-2.29%) |
Jun 20, 2005 | 7.502 | 7.620 | 7.478 | 7.545 | 6,011,158 | -0.00(-0.05%) |
Jun 17, 2005 | 7.616 | 7.624 | 7.498 | 7.549 | 7,587,872 | +0.04(+0.52%) |
Jun 16, 2005 | 7.451 | 7.545 | 7.396 | 7.510 | 5,722,331 | +0.07(+0.95%) |
Jun 15, 2005 | 7.466 | 7.490 | 7.352 | 7.439 | 5,291,763 | -0.01(-0.11%) |
Jun 14, 2005 | 7.435 | 7.482 | 7.415 | 7.447 | 3,991,661 | +0.00(+0.00%) |
Jun 13, 2005 | 7.384 | 7.470 | 7.341 | 7.447 | 4,728,869 | +0.08(+1.07%) |
Jun 10, 2005 | 7.415 | 7.443 | 7.352 | 7.368 | 4,142,564 | -0.07(-0.95%) |
Jun 09, 2005 | 7.270 | 7.466 | 7.231 | 7.439 | 7,543,339 | +0.13(+1.83%) |
Jun 08, 2005 | 7.325 | 7.462 | 7.266 | 7.305 | 9,422,622 | -0.03(-0.43%) |
Jun 07, 2005 | 7.384 | 7.447 | 7.309 | 7.337 | 6,062,307 | -0.06(-0.85%) |
Jun 06, 2005 | 7.376 | 7.459 | 7.340 | 7.400 | 5,478,037 | +0.01(+0.16%) |
Jun 03, 2005 | 7.341 | 7.427 | 7.309 | 7.388 | 4,153,760 | +0.06(+0.80%) |
Jun 02, 2005 | 7.349 | 7.411 | 7.262 | 7.329 | 4,352,249 | -0.02(-0.27%) |
Jun 01, 2005 | 7.238 | 7.419 | 7.223 | 7.349 | 9,305,055 | +0.11(+1.58%) |
May 31, 2005 | 7.223 | 7.301 | 7.089 | 7.235 | 5,588,224 | +0.01(+0.16%) |
May 27, 2005 | 7.187 | 7.250 | 7.148 | 7.223 | 4,458,619 | +0.03(+0.44%) |
May 26, 2005 | 7.144 | 7.199 | 7.113 | 7.191 | 7,973,398 | +0.09(+1.33%) |
May 25, 2005 | 7.026 | 7.132 | 6.959 | 7.097 | 12,866,403 | +0.03(+0.44%) |
May 24, 2005 | 6.959 | 7.066 | 6.936 | 7.066 | 7,560,643 | +0.12(+1.70%) |
May 23, 2005 | 7.152 | 7.152 | 6.916 | 6.948 | 15,193,303 | +0.06(+0.91%) |
May 20, 2005 | 6.893 | 6.975 | 6.810 | 6.885 | 7,498,043 | +0.02(+0.23%) |
May 19, 2005 | 6.720 | 6.916 | 6.696 | 6.869 | 7,496,516 | +0.15(+2.16%) |
May 18, 2005 | 6.680 | 6.759 | 6.665 | 6.724 | 11,147,948 | +0.12(+1.85%) |
May 17, 2005 | 6.386 | 6.618 | 6.327 | 6.602 | 8,314,901 | +0.20(+3.13%) |
May 16, 2005 | 6.401 | 6.413 | 6.138 | 6.401 | 14,979,291 | -0.04(-0.67%) |
May 13, 2005 | 6.657 | 6.696 | 6.346 | 6.445 | 12,151,589 | -0.22(-3.30%) |
May 12, 2005 | 7.062 | 7.062 | 6.523 | 6.665 | 14,347,690 | -0.42(-5.93%) |
May 11, 2005 | 7.003 | 7.093 | 6.779 | 7.085 | 6,211,937 | +0.08(+1.18%) |
May 10, 2005 | 6.987 | 7.038 | 6.952 | 7.003 | 5,217,457 | +0.02(+0.22%) |
May 09, 2005 | 6.963 | 7.073 | 6.924 | 6.987 | 5,105,744 | +0.00(+0.06%) |
May 06, 2005 | 7.038 | 7.058 | 6.967 | 6.983 | 5,437,067 | +0.02(+0.34%) |
May 05, 2005 | 6.877 | 7.022 | 6.806 | 6.959 | 7,526,290 | +0.09(+1.37%) |
May 04, 2005 | 6.680 | 6.865 | 6.649 | 6.865 | 7,452,747 | +0.13(+1.98%) |
May 03, 2005 | 6.818 | 6.877 | 6.688 | 6.732 | 5,673,218 | -0.12(-1.78%) |