Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.891 | 9.034 | 8.805 | 8.824 | 1,760,793 | -0.10(-1.07%) |
Jul 28, 2005 | 8.843 | 9.139 | 8.805 | 8.919 | 3,954,078 | +0.10(+1.08%) |
Jul 27, 2005 | 9.283 | 9.369 | 8.766 | 8.824 | 4,335,578 | -0.36(-3.96%) |
Jul 26, 2005 | 8.182 | 9.312 | 8.144 | 9.187 | 10,853,889 | +0.53(+6.08%) |
Jul 25, 2005 | 9.197 | 9.340 | 8.661 | 8.661 | 6,622,175 | -0.54(-5.83%) |
Jul 22, 2005 | 8.632 | 9.293 | 8.632 | 9.197 | 12,089,819 | +0.67(+7.86%) |
Jul 21, 2005 | 8.297 | 8.613 | 8.010 | 8.527 | 7,281,832 | +0.27(+3.24%) |
Jul 20, 2005 | 7.599 | 8.336 | 7.532 | 8.259 | 7,739,612 | +0.66(+8.69%) |
Jul 19, 2005 | 7.321 | 7.685 | 7.264 | 7.599 | 4,775,385 | +0.36(+5.03%) |
Jul 18, 2005 | 7.197 | 7.426 | 7.197 | 7.235 | 2,650,751 | -0.15(-2.07%) |
Jul 15, 2005 | 7.350 | 7.493 | 7.158 | 7.388 | 2,051,280 | +0.03(+0.39%) |
Jul 14, 2005 | 7.580 | 7.723 | 7.292 | 7.359 | 3,326,918 | -0.22(-2.90%) |
Jul 13, 2005 | 7.656 | 8.001 | 7.340 | 7.580 | 9,901,027 | -0.09(-1.12%) |
Jul 12, 2005 | 7.082 | 7.886 | 6.804 | 7.666 | 15,028,759 | +0.59(+8.39%) |
Jul 11, 2005 | 6.479 | 7.082 | 6.479 | 7.072 | 5,449,985 | +0.61(+9.48%) |
Jul 08, 2005 | 6.259 | 6.460 | 6.259 | 6.460 | 2,421,495 | +0.21(+3.37%) |
Jul 07, 2005 | 6.173 | 6.335 | 6.134 | 6.249 | 2,302,479 | -0.11(-1.66%) |
Jul 06, 2005 | 6.154 | 6.422 | 6.048 | 6.355 | 2,847,195 | +0.20(+3.27%) |
Jul 05, 2005 | 6.182 | 6.192 | 6.106 | 6.154 | 1,941,041 | +0.00(+0.00%) |
Jul 01, 2005 | 6.182 | 6.249 | 6.125 | 6.154 | 1,222,868 | +0.02(+0.31%) |
Jun 30, 2005 | 6.144 | 6.240 | 6.058 | 6.134 | 2,952,732 | -0.01(-0.16%) |
Jun 29, 2005 | 6.106 | 6.230 | 6.077 | 6.144 | 2,845,733 | +0.11(+1.90%) |
Jun 28, 2005 | 6.201 | 6.278 | 6.010 | 6.029 | 4,822,093 | +0.00(+0.00%) |
Jun 27, 2005 | 6.029 | 6.154 | 5.962 | 6.029 | 2,999,440 | -0.04(-0.63%) |
Jun 24, 2005 | 6.259 | 6.364 | 6.048 | 6.067 | 4,362,015 | -0.24(-3.79%) |
Jun 23, 2005 | 6.498 | 6.508 | 6.230 | 6.307 | 4,448,430 | -0.25(-3.80%) |
Jun 22, 2005 | 6.613 | 6.680 | 6.441 | 6.556 | 2,536,959 | -0.02(-0.29%) |
Jun 21, 2005 | 6.556 | 6.680 | 6.307 | 6.575 | 4,802,030 | -0.12(-1.86%) |
Jun 20, 2005 | 6.996 | 7.005 | 6.623 | 6.699 | 5,697,213 | -0.38(-5.41%) |
Jun 17, 2005 | 7.369 | 7.369 | 6.986 | 7.082 | 4,701,196 | -0.11(-1.60%) |
Jun 16, 2005 | 6.919 | 7.216 | 6.843 | 7.197 | 5,267,333 | +0.28(+4.01%) |
Jun 15, 2005 | 6.613 | 6.948 | 6.584 | 6.919 | 5,947,784 | +0.37(+5.70%) |
Jun 14, 2005 | 6.412 | 6.556 | 6.335 | 6.546 | 2,691,816 | +0.11(+1.63%) |
Jun 13, 2005 | 6.632 | 6.747 | 6.374 | 6.441 | 3,623,988 | -0.18(-2.75%) |
Jun 10, 2005 | 6.422 | 6.890 | 6.374 | 6.623 | 4,557,937 | +0.20(+3.13%) |
Jun 09, 2005 | 6.402 | 6.441 | 6.297 | 6.422 | 1,960,581 | +0.03(+0.45%) |
Jun 08, 2005 | 6.565 | 6.603 | 6.316 | 6.393 | 2,735,389 | -0.15(-2.34%) |
Jun 07, 2005 | 6.603 | 6.690 | 6.460 | 6.546 | 2,932,252 | -0.07(-1.01%) |
Jun 06, 2005 | 6.814 | 6.881 | 6.565 | 6.613 | 4,082,603 | -0.12(-1.85%) |
Jun 03, 2005 | 6.890 | 7.120 | 6.709 | 6.737 | 4,489,390 | -0.19(-2.76%) |
Jun 02, 2005 | 7.235 | 7.369 | 6.890 | 6.929 | 4,795,552 | -0.34(-4.74%) |
Jun 01, 2005 | 7.388 | 7.513 | 7.120 | 7.273 | 3,221,381 | -0.05(-0.65%) |
May 31, 2005 | 7.369 | 7.426 | 7.187 | 7.321 | 1,904,783 | -0.06(-0.78%) |
May 27, 2005 | 7.407 | 7.560 | 7.312 | 7.379 | 3,509,988 | +0.22(+3.07%) |
May 26, 2005 | 6.823 | 7.206 | 6.776 | 7.158 | 3,554,919 | +0.44(+6.55%) |
May 25, 2005 | 7.120 | 7.120 | 6.603 | 6.718 | 5,030,450 | -0.50(-6.90%) |
May 24, 2005 | 7.197 | 7.350 | 7.101 | 7.216 | 2,341,663 | +0.02(+0.27%) |
May 23, 2005 | 6.996 | 7.340 | 6.948 | 7.197 | 2,564,545 | +0.06(+0.80%) |
May 20, 2005 | 7.082 | 7.225 | 6.929 | 7.139 | 2,727,761 | +0.07(+0.95%) |
May 19, 2005 | 7.493 | 7.503 | 7.024 | 7.072 | 4,446,131 | -0.41(-5.50%) |
May 18, 2005 | 6.890 | 7.828 | 6.795 | 7.484 | 8,609,403 | +0.72(+10.61%) |
May 17, 2005 | 6.364 | 6.804 | 6.335 | 6.766 | 5,285,619 | +0.46(+7.28%) |
May 16, 2005 | 6.268 | 6.412 | 6.144 | 6.307 | 2,462,874 | +0.07(+1.07%) |
May 13, 2005 | 6.546 | 6.603 | 6.163 | 6.240 | 4,141,850 | -0.24(-3.69%) |
May 12, 2005 | 7.053 | 7.178 | 6.469 | 6.479 | 4,464,417 | -0.57(-8.14%) |
May 11, 2005 | 7.101 | 7.245 | 6.881 | 7.053 | 1,916,904 | -0.06(-0.81%) |
May 10, 2005 | 7.350 | 7.350 | 7.034 | 7.111 | 2,870,497 | -0.40(-5.35%) |
May 09, 2005 | 7.264 | 7.532 | 7.091 | 7.513 | 3,545,619 | +0.30(+4.11%) |
May 06, 2005 | 7.369 | 7.627 | 7.178 | 7.216 | 5,349,254 | +0.09(+1.21%) |
May 05, 2005 | 7.513 | 7.541 | 6.881 | 7.130 | 4,081,454 | -0.34(-4.61%) |
May 04, 2005 | 6.986 | 7.484 | 6.938 | 7.474 | 4,106,532 | +0.63(+9.23%) |
May 03, 2005 | 6.986 | 7.158 | 6.756 | 6.843 | 2,961,928 | -0.14(-2.05%) |