Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.398 | 9.458 | 9.363 | 9.385 | 2,484,901 | -0.01(-0.08%) |
Jul 28, 2005 | 9.504 | 9.512 | 9.337 | 9.393 | 3,351,157 | -0.06(-0.67%) |
Jul 27, 2005 | 9.490 | 9.498 | 9.414 | 9.457 | 2,909,536 | -0.09(-0.98%) |
Jul 26, 2005 | 9.658 | 9.658 | 9.523 | 9.550 | 1,753,900 | -0.10(-1.04%) |
Jul 25, 2005 | 9.781 | 9.781 | 9.603 | 9.650 | 1,698,540 | -0.08(-0.82%) |
Jul 22, 2005 | 9.736 | 9.762 | 9.654 | 9.730 | 1,597,886 | +0.00(+0.05%) |
Jul 21, 2005 | 9.794 | 9.794 | 9.600 | 9.725 | 2,187,342 | -0.05(-0.55%) |
Jul 20, 2005 | 9.725 | 9.790 | 9.666 | 9.779 | 2,433,945 | +0.06(+0.57%) |
Jul 19, 2005 | 9.581 | 9.746 | 9.555 | 9.724 | 3,965,776 | +0.14(+1.49%) |
Jul 18, 2005 | 9.538 | 9.592 | 9.511 | 9.581 | 1,544,413 | +0.04(+0.45%) |
Jul 15, 2005 | 9.538 | 9.560 | 9.504 | 9.538 | 4,630,095 | +0.00(+0.00%) |
Jul 14, 2005 | 9.539 | 9.601 | 9.498 | 9.538 | 3,061,776 | -0.01(-0.07%) |
Jul 13, 2005 | 9.399 | 9.563 | 9.379 | 9.544 | 4,623,804 | +0.16(+1.71%) |
Jul 12, 2005 | 9.197 | 9.417 | 9.180 | 9.383 | 4,423,124 | +0.18(+1.93%) |
Jul 11, 2005 | 9.172 | 9.237 | 9.161 | 9.205 | 1,724,961 | +0.08(+0.92%) |
Jul 08, 2005 | 9.100 | 9.148 | 9.054 | 9.121 | 1,368,897 | +0.02(+0.24%) |
Jul 07, 2005 | 8.989 | 9.104 | 8.943 | 9.099 | 1,921,866 | +0.02(+0.17%) |
Jul 06, 2005 | 9.248 | 9.248 | 9.043 | 9.083 | 2,883,743 | -0.18(-1.96%) |
Jul 05, 2005 | 9.104 | 9.306 | 9.104 | 9.264 | 1,646,954 | +0.14(+1.59%) |
Jul 01, 2005 | 9.112 | 9.148 | 9.058 | 9.120 | 1,576,497 | +0.02(+0.26%) |
Jun 30, 2005 | 9.172 | 9.182 | 9.094 | 9.096 | 1,795,419 | -0.07(-0.76%) |
Jun 29, 2005 | 9.172 | 9.180 | 9.093 | 9.166 | 1,460,744 | +0.00(+0.02%) |
Jun 28, 2005 | 9.002 | 9.180 | 9.002 | 9.164 | 2,002,390 | +0.16(+1.80%) |
Jun 27, 2005 | 9.053 | 9.053 | 8.973 | 9.002 | 3,271,262 | -0.06(-0.68%) |
Jun 24, 2005 | 9.188 | 9.191 | 9.058 | 9.064 | 2,359,712 | -0.13(-1.38%) |
Jun 23, 2005 | 9.323 | 9.360 | 9.164 | 9.191 | 2,331,403 | -0.16(-1.67%) |
Jun 22, 2005 | 9.364 | 9.391 | 9.318 | 9.347 | 2,237,040 | +0.01(+0.15%) |
Jun 21, 2005 | 9.379 | 9.387 | 9.312 | 9.333 | 1,792,903 | -0.05(-0.49%) |
Jun 20, 2005 | 9.364 | 9.402 | 9.328 | 9.379 | 2,325,112 | -0.05(-0.52%) |
Jun 17, 2005 | 9.458 | 9.469 | 9.396 | 9.428 | 4,233,139 | +0.06(+0.64%) |
Jun 16, 2005 | 9.323 | 9.399 | 9.304 | 9.368 | 2,123,175 | +0.05(+0.55%) |
Jun 15, 2005 | 9.220 | 9.333 | 9.218 | 9.317 | 2,630,850 | +0.11(+1.24%) |
Jun 14, 2005 | 9.193 | 9.267 | 9.189 | 9.202 | 2,417,589 | +0.01(+0.16%) |
Jun 13, 2005 | 9.183 | 9.272 | 9.162 | 9.188 | 2,669,853 | -0.01(-0.12%) |
Jun 10, 2005 | 9.142 | 9.220 | 9.142 | 9.199 | 1,891,670 | +0.06(+0.63%) |
Jun 09, 2005 | 9.164 | 9.188 | 9.088 | 9.142 | 3,577,629 | -0.01(-0.12%) |
Jun 08, 2005 | 9.129 | 9.216 | 9.104 | 9.153 | 2,165,324 | -0.00(-0.03%) |
Jun 07, 2005 | 9.108 | 9.183 | 9.100 | 9.156 | 2,678,660 | +0.06(+0.61%) |
Jun 06, 2005 | 9.105 | 9.118 | 9.042 | 9.100 | 1,993,582 | -0.00(-0.05%) |
Jun 03, 2005 | 9.085 | 9.135 | 9.038 | 9.105 | 2,861,725 | +0.02(+0.23%) |
Jun 02, 2005 | 9.013 | 9.104 | 9.013 | 9.085 | 2,569,199 | +0.08(+0.88%) |
Jun 01, 2005 | 8.970 | 9.073 | 8.951 | 9.005 | 1,909,285 | +0.03(+0.39%) |
May 31, 2005 | 9.004 | 9.034 | 8.940 | 8.970 | 2,401,232 | -0.00(-0.02%) |
May 27, 2005 | 8.984 | 9.024 | 8.964 | 8.972 | 1,833,165 | -0.01(-0.14%) |
May 26, 2005 | 9.029 | 9.077 | 8.938 | 8.984 | 1,704,202 | -0.01(-0.11%) |
May 25, 2005 | 9.081 | 9.113 | 8.965 | 8.994 | 2,187,342 | -0.07(-0.79%) |
May 24, 2005 | 8.857 | 9.108 | 8.857 | 9.065 | 3,664,443 | +0.21(+2.37%) |
May 23, 2005 | 8.870 | 8.894 | 8.830 | 8.856 | 3,205,837 | +0.02(+0.25%) |
May 20, 2005 | 8.873 | 8.880 | 8.729 | 8.833 | 3,491,443 | -0.10(-1.07%) |
May 19, 2005 | 8.981 | 8.981 | 8.889 | 8.929 | 3,588,952 | -0.06(-0.62%) |
May 18, 2005 | 8.962 | 9.008 | 8.922 | 8.984 | 3,673,250 | +0.10(+1.15%) |
May 17, 2005 | 8.872 | 8.937 | 8.800 | 8.883 | 3,567,563 | -0.03(-0.32%) |
May 16, 2005 | 8.762 | 8.914 | 8.762 | 8.911 | 1,380,221 | +0.15(+1.71%) |
May 13, 2005 | 8.825 | 8.878 | 8.679 | 8.762 | 1,795,419 | -0.10(-1.08%) |
May 12, 2005 | 8.943 | 9.013 | 8.833 | 8.857 | 2,995,721 | -0.07(-0.78%) |
May 11, 2005 | 8.825 | 8.951 | 8.825 | 8.927 | 2,746,602 | +0.10(+1.15%) |
May 10, 2005 | 8.889 | 8.914 | 8.781 | 8.825 | 2,254,654 | -0.08(-0.89%) |
May 09, 2005 | 8.922 | 8.946 | 8.884 | 8.905 | 3,768,243 | +0.01(+0.07%) |
May 06, 2005 | 8.986 | 9.048 | 8.852 | 8.899 | 3,495,218 | -0.10(-1.11%) |
May 05, 2005 | 8.953 | 9.093 | 8.953 | 8.999 | 4,334,423 | +0.03(+0.39%) |
May 04, 2005 | 9.069 | 9.077 | 8.913 | 8.964 | 5,378,710 | -0.09(-0.98%) |
May 03, 2005 | 9.070 | 9.104 | 9.002 | 9.053 | 3,025,918 | -0.02(-0.18%) |