Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.794 | 9.918 | 9.738 | 9.818 | 1,525,861 | +0.04(+0.38%) |
Jul 28, 2005 | 9.794 | 9.825 | 9.750 | 9.781 | 1,668,800 | +0.01(+0.06%) |
Jul 27, 2005 | 9.763 | 9.794 | 9.732 | 9.775 | 3,126,096 | +0.06(+0.57%) |
Jul 26, 2005 | 9.626 | 9.769 | 9.626 | 9.719 | 3,505,060 | +0.13(+1.36%) |
Jul 25, 2005 | 9.527 | 9.713 | 9.527 | 9.589 | 2,462,383 | +0.08(+0.85%) |
Jul 22, 2005 | 9.298 | 9.508 | 9.254 | 9.508 | 2,106,973 | +0.22(+2.40%) |
Jul 21, 2005 | 9.440 | 9.490 | 9.217 | 9.285 | 2,595,803 | -0.17(-1.77%) |
Jul 20, 2005 | 9.496 | 9.564 | 9.397 | 9.453 | 2,938,146 | -0.07(-0.72%) |
Jul 19, 2005 | 9.546 | 9.577 | 9.477 | 9.521 | 2,105,843 | -0.01(-0.07%) |
Jul 18, 2005 | 9.558 | 9.632 | 9.391 | 9.527 | 2,341,869 | -0.08(-0.84%) |
Jul 15, 2005 | 9.670 | 9.701 | 9.453 | 9.608 | 3,482,152 | -0.09(-0.96%) |
Jul 14, 2005 | 9.719 | 9.825 | 9.651 | 9.701 | 3,993,568 | -0.02(-0.25%) |
Jul 13, 2005 | 9.670 | 9.732 | 9.632 | 9.725 | 3,107,704 | +0.06(+0.58%) |
Jul 12, 2005 | 9.670 | 9.713 | 9.595 | 9.670 | 2,459,802 | -0.02(-0.19%) |
Jul 11, 2005 | 9.663 | 9.800 | 9.583 | 9.688 | 3,277,101 | +0.10(+1.03%) |
Jul 08, 2005 | 9.508 | 9.601 | 9.440 | 9.589 | 3,558,299 | +0.11(+1.18%) |
Jul 07, 2005 | 9.366 | 9.546 | 9.366 | 9.477 | 3,841,757 | +0.02(+0.26%) |
Jul 06, 2005 | 9.415 | 9.496 | 9.391 | 9.453 | 6,089,894 | +0.06(+0.59%) |
Jul 05, 2005 | 9.329 | 9.422 | 9.261 | 9.397 | 6,482,088 | +0.04(+0.40%) |
Jul 01, 2005 | 9.372 | 9.391 | 9.291 | 9.360 | 1,906,600 | +0.02(+0.27%) |
Jun 30, 2005 | 9.391 | 9.440 | 9.329 | 9.335 | 2,482,227 | -0.06(-0.59%) |
Jun 29, 2005 | 9.384 | 9.403 | 9.316 | 9.391 | 2,441,410 | +0.01(+0.07%) |
Jun 28, 2005 | 9.415 | 9.440 | 9.347 | 9.384 | 3,517,806 | -0.01(-0.13%) |
Jun 27, 2005 | 9.397 | 9.490 | 9.285 | 9.397 | 4,175,872 | +0.07(+0.80%) |
Jun 24, 2005 | 9.248 | 9.477 | 8.988 | 9.322 | 15,213,603 | +0.04(+0.40%) |
Jun 23, 2005 | 9.236 | 9.428 | 9.205 | 9.285 | 8,806,373 | +0.04(+0.47%) |
Jun 22, 2005 | 9.174 | 9.273 | 9.124 | 9.242 | 7,369,243 | +0.07(+0.74%) |
Jun 21, 2005 | 9.013 | 9.236 | 8.969 | 9.174 | 4,609,366 | +0.15(+1.72%) |
Jun 20, 2005 | 8.969 | 9.099 | 8.876 | 9.019 | 2,946,374 | -0.01(-0.14%) |
Jun 17, 2005 | 9.044 | 9.093 | 8.926 | 9.031 | 3,352,119 | +0.07(+0.76%) |
Jun 16, 2005 | 8.920 | 8.969 | 8.882 | 8.963 | 3,991,471 | +0.05(+0.56%) |
Jun 15, 2005 | 8.851 | 8.917 | 8.721 | 8.913 | 2,983,480 | +0.05(+0.56%) |
Jun 14, 2005 | 8.833 | 8.920 | 8.777 | 8.864 | 2,055,347 | +0.00(+0.00%) |
Jun 13, 2005 | 8.851 | 8.889 | 8.771 | 8.864 | 3,543,296 | -0.02(-0.28%) |
Jun 10, 2005 | 8.858 | 8.944 | 8.783 | 8.889 | 3,231,928 | +0.01(+0.14%) |
Jun 09, 2005 | 8.771 | 8.895 | 8.758 | 8.876 | 1,957,581 | +0.08(+0.92%) |
Jun 08, 2005 | 8.752 | 8.901 | 8.752 | 8.796 | 3,451,660 | +0.06(+0.64%) |
Jun 07, 2005 | 8.709 | 8.839 | 8.312 | 8.740 | 4,679,061 | -0.14(-1.54%) |
Jun 06, 2005 | 8.796 | 8.944 | 8.690 | 8.876 | 6,977,533 | +0.36(+4.22%) |
Jun 03, 2005 | 8.399 | 8.523 | 8.380 | 8.517 | 4,826,033 | +0.10(+1.18%) |
Jun 02, 2005 | 8.492 | 8.585 | 8.207 | 8.418 | 5,705,605 | -0.04(-0.51%) |
Jun 01, 2005 | 8.213 | 8.523 | 8.176 | 8.461 | 6,691,010 | +0.26(+3.17%) |
May 31, 2005 | 8.201 | 8.337 | 8.101 | 8.201 | 3,708,821 | +0.00(+0.00%) |
May 27, 2005 | 8.182 | 8.281 | 8.170 | 8.201 | 2,032,438 | -0.01(-0.15%) |
May 26, 2005 | 8.182 | 8.275 | 8.163 | 8.213 | 1,301,773 | +0.02(+0.30%) |
May 25, 2005 | 8.207 | 8.294 | 8.101 | 8.188 | 1,678,479 | -0.01(-0.08%) |
May 24, 2005 | 8.089 | 8.238 | 8.083 | 8.194 | 2,229,100 | +0.12(+1.46%) |
May 23, 2005 | 8.132 | 8.188 | 8.015 | 8.077 | 2,614,195 | -0.04(-0.46%) |
May 20, 2005 | 8.145 | 8.157 | 8.046 | 8.114 | 2,116,814 | -0.03(-0.38%) |
May 19, 2005 | 8.058 | 8.207 | 8.021 | 8.145 | 3,080,278 | +0.13(+1.62%) |
May 18, 2005 | 8.182 | 8.182 | 7.965 | 8.015 | 4,751,175 | -0.10(-1.22%) |
May 17, 2005 | 7.928 | 8.126 | 7.903 | 8.114 | 2,502,393 | +0.14(+1.79%) |
May 16, 2005 | 7.915 | 8.002 | 7.866 | 7.971 | 2,653,882 | +0.06(+0.70%) |
May 13, 2005 | 8.058 | 8.120 | 7.606 | 7.915 | 7,664,316 | -0.11(-1.39%) |
May 12, 2005 | 8.201 | 8.275 | 7.965 | 8.027 | 3,353,894 | -0.17(-2.12%) |
May 11, 2005 | 8.225 | 8.232 | 8.114 | 8.201 | 2,168,762 | -0.02(-0.30%) |
May 10, 2005 | 8.157 | 8.275 | 8.151 | 8.225 | 3,100,767 | -0.03(-0.38%) |
May 09, 2005 | 8.064 | 8.269 | 8.008 | 8.256 | 2,962,830 | +0.20(+2.46%) |
May 06, 2005 | 8.046 | 8.114 | 7.959 | 8.058 | 2,308,635 | +0.02(+0.23%) |
May 05, 2005 | 8.176 | 8.213 | 7.996 | 8.039 | 3,784,807 | -0.14(-1.67%) |
May 04, 2005 | 8.194 | 8.275 | 7.996 | 8.176 | 4,366,564 | +0.04(+0.46%) |
May 03, 2005 | 8.114 | 8.182 | 7.990 | 8.139 | 2,702,604 | +0.08(+1.00%) |