Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.22 | 10.86 | 10.21 | 10.86 | 3,265,545 | +0.80(+7.96%) |
Jul 28, 2005 | 9.794 | 10.07 | 9.740 | 10.06 | 992,321 | +0.27(+2.75%) |
Jul 27, 2005 | 9.926 | 9.926 | 9.686 | 9.794 | 953,992 | -0.13(-1.33%) |
Jul 26, 2005 | 9.955 | 9.960 | 9.899 | 9.926 | 286,799 | -0.03(-0.34%) |
Jul 25, 2005 | 10.09 | 10.19 | 9.960 | 9.960 | 352,538 | -0.13(-1.31%) |
Jul 22, 2005 | 10.01 | 10.10 | 9.839 | 10.09 | 696,830 | +0.13(+1.26%) |
Jul 21, 2005 | 10.20 | 10.22 | 9.877 | 9.967 | 500,951 | -0.21(-2.09%) |
Jul 20, 2005 | 9.904 | 10.20 | 9.819 | 10.18 | 948,421 | +0.26(+2.58%) |
Jul 19, 2005 | 9.670 | 9.931 | 9.657 | 9.924 | 688,362 | +0.31(+3.22%) |
Jul 18, 2005 | 9.428 | 9.684 | 9.428 | 9.614 | 1,534,721 | +0.15(+1.64%) |
Jul 15, 2005 | 9.334 | 9.475 | 9.316 | 9.460 | 461,731 | +0.15(+1.59%) |
Jul 14, 2005 | 9.311 | 9.428 | 9.199 | 9.311 | 952,432 | +0.01(+0.12%) |
Jul 13, 2005 | 9.379 | 9.561 | 9.285 | 9.300 | 609,030 | -0.09(-0.93%) |
Jul 12, 2005 | 9.412 | 9.424 | 9.337 | 9.388 | 464,851 | -0.01(-0.07%) |
Jul 11, 2005 | 9.141 | 9.433 | 9.141 | 9.395 | 804,241 | +0.25(+2.77%) |
Jul 08, 2005 | 8.952 | 9.289 | 8.928 | 9.141 | 949,758 | +0.21(+2.36%) |
Jul 07, 2005 | 9.065 | 9.078 | 8.780 | 8.930 | 1,148,088 | -0.18(-1.97%) |
Jul 06, 2005 | 9.143 | 9.206 | 9.053 | 9.110 | 557,776 | -0.03(-0.37%) |
Jul 05, 2005 | 9.058 | 9.157 | 8.930 | 9.143 | 442,121 | +0.09(+0.97%) |
Jul 01, 2005 | 8.896 | 9.058 | 8.896 | 9.056 | 702,624 | +0.22(+2.44%) |
Jun 30, 2005 | 9.036 | 9.076 | 8.800 | 8.840 | 867,751 | -0.17(-1.87%) |
Jun 29, 2005 | 8.997 | 9.107 | 8.932 | 9.009 | 637,777 | -0.03(-0.35%) |
Jun 28, 2005 | 8.993 | 9.080 | 8.946 | 9.040 | 736,942 | +0.04(+0.40%) |
Jun 27, 2005 | 9.094 | 9.143 | 8.905 | 9.004 | 828,531 | -0.10(-1.08%) |
Jun 24, 2005 | 9.031 | 9.161 | 8.912 | 9.103 | 3,498,862 | +0.08(+0.85%) |
Jun 23, 2005 | 9.395 | 9.395 | 8.995 | 9.027 | 1,000,566 | -0.40(-4.21%) |
Jun 22, 2005 | 9.469 | 9.522 | 9.318 | 9.424 | 681,009 | -0.04(-0.43%) |
Jun 21, 2005 | 9.379 | 9.502 | 9.356 | 9.464 | 853,935 | +0.09(+1.01%) |
Jun 20, 2005 | 9.433 | 9.433 | 9.271 | 9.370 | 486,689 | -0.06(-0.67%) |
Jun 17, 2005 | 9.462 | 9.502 | 9.327 | 9.433 | 847,472 | +0.04(+0.45%) |
Jun 16, 2005 | 9.278 | 9.392 | 9.208 | 9.390 | 653,153 | +0.08(+0.84%) |
Jun 15, 2005 | 9.307 | 9.356 | 9.069 | 9.311 | 710,201 | +0.04(+0.41%) |
Jun 14, 2005 | 9.493 | 9.493 | 9.237 | 9.273 | 787,973 | -0.26(-2.68%) |
Jun 13, 2005 | 9.435 | 9.605 | 9.383 | 9.529 | 858,392 | +0.05(+0.52%) |
Jun 10, 2005 | 9.379 | 9.529 | 9.334 | 9.480 | 849,701 | +0.09(+1.00%) |
Jun 09, 2005 | 9.244 | 9.430 | 9.213 | 9.386 | 585,854 | +0.17(+1.80%) |
Jun 08, 2005 | 9.323 | 9.363 | 9.181 | 9.219 | 854,158 | -0.11(-1.13%) |
Jun 07, 2005 | 9.101 | 9.417 | 9.101 | 9.325 | 1,206,919 | +0.24(+2.62%) |
Jun 06, 2005 | 8.975 | 9.199 | 8.863 | 9.087 | 2,109,880 | -0.25(-2.67%) |
Jun 03, 2005 | 9.311 | 9.578 | 9.255 | 9.336 | 1,006,805 | -0.04(-0.45%) |
Jun 02, 2005 | 9.697 | 9.700 | 9.347 | 9.379 | 1,111,765 | -0.31(-3.15%) |
Jun 01, 2005 | 9.244 | 9.870 | 9.244 | 9.684 | 2,848,605 | +0.82(+9.21%) |
May 31, 2005 | 8.403 | 8.867 | 8.369 | 8.867 | 962,237 | +0.43(+5.08%) |
May 27, 2005 | 8.495 | 8.526 | 8.392 | 8.439 | 300,615 | -0.04(-0.53%) |
May 26, 2005 | 8.309 | 8.495 | 8.309 | 8.484 | 644,462 | +0.21(+2.49%) |
May 25, 2005 | 8.430 | 8.436 | 8.261 | 8.277 | 596,328 | -0.15(-1.78%) |
May 24, 2005 | 8.434 | 8.463 | 8.315 | 8.427 | 544,628 | -0.05(-0.61%) |
May 23, 2005 | 8.360 | 8.537 | 8.347 | 8.479 | 979,173 | +0.12(+1.42%) |
May 20, 2005 | 8.526 | 8.526 | 8.302 | 8.360 | 503,848 | -0.16(-1.92%) |
May 19, 2005 | 8.475 | 8.558 | 8.448 | 8.524 | 803,572 | +0.04(+0.45%) |
May 18, 2005 | 8.279 | 8.540 | 8.279 | 8.486 | 984,744 | +0.29(+3.56%) |
May 17, 2005 | 8.136 | 8.277 | 8.050 | 8.194 | 781,734 | +0.01(+0.08%) |
May 16, 2005 | 8.136 | 8.268 | 8.111 | 8.187 | 552,651 | +0.04(+0.50%) |
May 13, 2005 | 8.237 | 8.324 | 8.042 | 8.147 | 523,458 | -0.09(-1.14%) |
May 12, 2005 | 8.569 | 8.582 | 8.192 | 8.241 | 908,977 | -0.33(-3.82%) |
May 11, 2005 | 8.762 | 8.930 | 8.432 | 8.569 | 1,929,154 | +0.01(+0.10%) |
May 10, 2005 | 8.560 | 8.627 | 8.513 | 8.560 | 636,217 | -0.06(-0.65%) |
May 09, 2005 | 8.517 | 8.654 | 8.436 | 8.616 | 426,967 | +0.10(+1.21%) |
May 06, 2005 | 8.650 | 8.661 | 8.425 | 8.513 | 572,038 | -0.09(-1.07%) |
May 05, 2005 | 8.620 | 8.798 | 8.555 | 8.605 | 781,288 | -0.06(-0.65%) |
May 04, 2005 | 8.295 | 8.663 | 8.295 | 8.661 | 675,660 | +0.37(+4.52%) |
May 03, 2005 | 8.571 | 8.712 | 8.214 | 8.286 | 712,429 | -0.28(-3.27%) |