Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.180 | 9.388 | 9.180 | 9.387 | 3,489,187 | +0.19(+2.04%) |
Jul 28, 2005 | 9.174 | 9.276 | 9.168 | 9.199 | 2,242,345 | +0.02(+0.21%) |
Jul 27, 2005 | 9.210 | 9.239 | 9.162 | 9.180 | 2,248,094 | -0.08(-0.91%) |
Jul 26, 2005 | 9.298 | 9.298 | 9.135 | 9.264 | 1,822,624 | -0.03(-0.28%) |
Jul 25, 2005 | 9.356 | 9.407 | 9.289 | 9.289 | 1,743,772 | -0.09(-0.91%) |
Jul 22, 2005 | 9.375 | 9.399 | 9.339 | 9.375 | 1,240,271 | +0.00(+0.00%) |
Jul 21, 2005 | 9.420 | 9.444 | 9.340 | 9.375 | 1,483,397 | -0.08(-0.80%) |
Jul 20, 2005 | 9.337 | 9.474 | 9.248 | 9.450 | 3,026,755 | +0.03(+0.35%) |
Jul 19, 2005 | 9.222 | 9.438 | 9.193 | 9.417 | 1,701,061 | +0.19(+2.11%) |
Jul 18, 2005 | 9.112 | 9.250 | 9.112 | 9.222 | 1,897,369 | +0.12(+1.27%) |
Jul 15, 2005 | 9.118 | 9.127 | 9.052 | 9.107 | 654,633 | -0.01(-0.12%) |
Jul 14, 2005 | 9.107 | 9.250 | 9.107 | 9.118 | 2,966,795 | +0.04(+0.43%) |
Jul 13, 2005 | 9.040 | 9.088 | 9.036 | 9.079 | 2,368,015 | +0.01(+0.12%) |
Jul 12, 2005 | 9.063 | 9.101 | 9.029 | 9.068 | 1,378,262 | -0.05(-0.49%) |
Jul 11, 2005 | 9.056 | 9.162 | 9.048 | 9.113 | 1,512,967 | +0.03(+0.36%) |
Jul 08, 2005 | 8.924 | 9.103 | 8.924 | 9.080 | 1,587,711 | +0.16(+1.75%) |
Jul 07, 2005 | 8.741 | 8.948 | 8.729 | 8.924 | 2,171,707 | +0.12(+1.40%) |
Jul 06, 2005 | 8.741 | 8.871 | 8.726 | 8.801 | 2,478,900 | +0.09(+0.99%) |
Jul 05, 2005 | 8.433 | 8.741 | 8.426 | 8.715 | 2,052,608 | +0.12(+1.36%) |
Jul 01, 2005 | 8.594 | 8.627 | 8.522 | 8.598 | 1,115,423 | +0.03(+0.40%) |
Jun 30, 2005 | 8.608 | 8.739 | 8.539 | 8.564 | 1,562,249 | -0.07(-0.79%) |
Jun 29, 2005 | 8.620 | 8.632 | 8.562 | 8.632 | 1,420,152 | -0.01(-0.10%) |
Jun 28, 2005 | 8.401 | 8.640 | 8.398 | 8.640 | 1,111,316 | +0.24(+2.86%) |
Jun 27, 2005 | 8.449 | 8.449 | 8.348 | 8.401 | 1,512,967 | -0.06(-0.72%) |
Jun 24, 2005 | 8.413 | 8.468 | 8.394 | 8.461 | 1,986,898 | +0.02(+0.27%) |
Jun 23, 2005 | 8.627 | 8.627 | 8.370 | 8.438 | 3,309,307 | -0.21(-2.41%) |
Jun 22, 2005 | 8.693 | 8.694 | 8.580 | 8.647 | 1,636,172 | -0.10(-1.11%) |
Jun 21, 2005 | 8.638 | 8.790 | 8.638 | 8.744 | 1,278,876 | +0.11(+1.25%) |
Jun 20, 2005 | 8.638 | 8.647 | 8.589 | 8.636 | 1,403,724 | -0.05(-0.63%) |
Jun 17, 2005 | 8.724 | 8.754 | 8.612 | 8.690 | 1,009,466 | -0.02(-0.22%) |
Jun 16, 2005 | 8.670 | 8.745 | 8.647 | 8.710 | 1,494,075 | +0.04(+0.46%) |
Jun 15, 2005 | 8.668 | 8.726 | 8.527 | 8.670 | 1,820,981 | +0.02(+0.28%) |
Jun 14, 2005 | 8.442 | 8.656 | 8.420 | 8.645 | 4,831,309 | +0.17(+2.04%) |
Jun 13, 2005 | 8.437 | 8.509 | 8.370 | 8.472 | 4,037,864 | -0.00(-0.01%) |
Jun 10, 2005 | 8.314 | 8.519 | 8.314 | 8.474 | 2,362,265 | +0.18(+2.20%) |
Jun 09, 2005 | 8.292 | 8.330 | 8.219 | 8.291 | 1,627,137 | -0.05(-0.66%) |
Jun 08, 2005 | 8.223 | 8.399 | 8.223 | 8.346 | 1,749,522 | +0.15(+1.87%) |
Jun 07, 2005 | 8.157 | 8.295 | 8.140 | 8.192 | 1,255,056 | +0.03(+0.42%) |
Jun 06, 2005 | 8.169 | 8.183 | 8.146 | 8.158 | 1,293,660 | -0.04(-0.50%) |
Jun 03, 2005 | 8.212 | 8.223 | 8.142 | 8.200 | 1,425,901 | -0.01(-0.15%) |
Jun 02, 2005 | 8.206 | 8.257 | 8.181 | 8.212 | 2,855,088 | -0.10(-1.20%) |
Jun 01, 2005 | 8.318 | 8.357 | 8.237 | 8.312 | 2,599,642 | +0.03(+0.38%) |
May 31, 2005 | 8.127 | 8.297 | 8.090 | 8.280 | 3,237,848 | +0.11(+1.30%) |
May 27, 2005 | 8.116 | 8.180 | 8.066 | 8.174 | 1,661,635 | +0.05(+0.67%) |
May 26, 2005 | 8.066 | 8.122 | 8.048 | 8.119 | 2,114,211 | +0.04(+0.45%) |
May 25, 2005 | 8.195 | 8.195 | 8.058 | 8.083 | 2,037,823 | -0.10(-1.19%) |
May 24, 2005 | 8.222 | 8.222 | 8.117 | 8.180 | 1,732,273 | -0.07(-0.80%) |
May 23, 2005 | 8.248 | 8.303 | 8.200 | 8.246 | 941,292 | -0.00(-0.01%) |
May 20, 2005 | 8.177 | 8.253 | 8.074 | 8.247 | 2,608,677 | +0.07(+0.82%) |
May 19, 2005 | 8.141 | 8.192 | 8.061 | 8.180 | 1,870,263 | +0.05(+0.55%) |
May 18, 2005 | 7.743 | 8.181 | 7.729 | 8.135 | 5,630,504 | +0.43(+5.56%) |
May 17, 2005 | 7.722 | 7.730 | 7.604 | 7.707 | 2,165,136 | -0.05(-0.58%) |
May 16, 2005 | 7.548 | 7.765 | 7.548 | 7.752 | 1,851,372 | +0.18(+2.31%) |
May 13, 2005 | 7.548 | 7.643 | 7.520 | 7.576 | 1,835,766 | +0.03(+0.34%) |
May 12, 2005 | 7.513 | 7.589 | 7.494 | 7.551 | 2,113,390 | +0.04(+0.58%) |
May 11, 2005 | 7.627 | 7.658 | 7.496 | 7.507 | 2,848,517 | -0.19(-2.42%) |
May 10, 2005 | 7.761 | 7.838 | 7.662 | 7.693 | 2,776,237 | -0.16(-1.99%) |
May 09, 2005 | 7.895 | 7.903 | 7.763 | 7.849 | 2,472,329 | +0.04(+0.50%) |
May 06, 2005 | 7.805 | 7.934 | 7.766 | 7.810 | 1,917,903 | +0.02(+0.20%) |
May 05, 2005 | 8.069 | 8.127 | 7.752 | 7.794 | 6,492,123 | -0.28(-3.41%) |
May 04, 2005 | 7.737 | 8.107 | 7.731 | 8.069 | 3,557,361 | +0.44(+5.83%) |
May 03, 2005 | 7.362 | 7.841 | 7.328 | 7.625 | 5,491,692 | +0.25(+3.45%) |