Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 8.572 | 8.688 | 8.560 | 8.688 | 1,240,313 | +0.09(+1.03%) |
Jul 28, 2005 | 8.535 | 8.634 | 8.488 | 8.600 | 1,090,253 | +0.07(+0.78%) |
Jul 27, 2005 | 8.505 | 8.561 | 8.399 | 8.533 | 1,445,488 | +0.01(+0.08%) |
Jul 26, 2005 | 8.626 | 8.626 | 8.451 | 8.526 | 1,947,542 | -0.13(-1.47%) |
Jul 25, 2005 | 8.723 | 8.727 | 8.615 | 8.654 | 2,553,804 | +0.08(+0.96%) |
Jul 22, 2005 | 8.593 | 8.643 | 8.537 | 8.572 | 1,572,391 | -0.03(-0.30%) |
Jul 21, 2005 | 8.583 | 8.611 | 8.481 | 8.598 | 1,844,723 | +0.02(+0.28%) |
Jul 20, 2005 | 8.349 | 8.578 | 8.334 | 8.574 | 2,641,803 | +0.22(+2.69%) |
Jul 19, 2005 | 8.399 | 8.434 | 8.330 | 8.349 | 3,009,543 | -0.01(-0.13%) |
Jul 18, 2005 | 8.313 | 8.483 | 8.211 | 8.360 | 2,944,702 | -0.04(-0.44%) |
Jul 15, 2005 | 8.280 | 8.459 | 8.280 | 8.397 | 1,666,874 | +0.10(+1.14%) |
Jul 14, 2005 | 8.269 | 8.308 | 8.252 | 8.302 | 1,560,349 | +0.02(+0.26%) |
Jul 13, 2005 | 8.269 | 8.347 | 8.185 | 8.280 | 725,291 | +0.01(+0.08%) |
Jul 12, 2005 | 8.310 | 8.377 | 8.155 | 8.274 | 1,729,399 | -0.03(-0.34%) |
Jul 11, 2005 | 8.226 | 8.369 | 8.213 | 8.302 | 1,396,858 | +0.03(+0.42%) |
Jul 08, 2005 | 8.047 | 8.326 | 8.047 | 8.267 | 2,653,845 | +0.22(+2.76%) |
Jul 07, 2005 | 8.082 | 8.105 | 7.993 | 8.045 | 1,221,324 | -0.08(-0.96%) |
Jul 06, 2005 | 8.313 | 8.313 | 8.075 | 8.123 | 1,624,264 | -0.21(-2.51%) |
Jul 05, 2005 | 8.114 | 8.364 | 8.108 | 8.332 | 1,397,784 | +0.18(+2.25%) |
Jul 01, 2005 | 8.356 | 8.375 | 8.097 | 8.149 | 1,826,197 | -0.19(-2.25%) |
Jun 30, 2005 | 8.343 | 8.431 | 8.317 | 8.336 | 1,772,008 | +0.02(+0.18%) |
Jun 29, 2005 | 8.349 | 8.369 | 8.177 | 8.321 | 3,990,493 | -0.01(-0.10%) |
Jun 28, 2005 | 8.337 | 8.416 | 8.263 | 8.330 | 2,625,129 | +0.09(+1.05%) |
Jun 27, 2005 | 8.615 | 8.615 | 8.162 | 8.244 | 6,702,232 | -0.34(-3.95%) |
Jun 24, 2005 | 8.732 | 8.742 | 8.317 | 8.583 | 10,543,128 | -0.16(-1.85%) |
Jun 23, 2005 | 8.960 | 8.960 | 8.732 | 8.744 | 1,891,038 | -0.21(-2.39%) |
Jun 22, 2005 | 8.986 | 9.060 | 8.863 | 8.958 | 1,847,502 | +0.03(+0.29%) |
Jun 21, 2005 | 8.939 | 8.960 | 8.827 | 8.932 | 2,648,750 | -0.02(-0.17%) |
Jun 20, 2005 | 9.081 | 9.118 | 8.870 | 8.947 | 2,805,757 | -0.19(-2.06%) |
Jun 17, 2005 | 9.327 | 9.379 | 9.086 | 9.135 | 3,054,932 | -0.15(-1.58%) |
Jun 16, 2005 | 9.312 | 9.366 | 9.271 | 9.282 | 1,136,568 | +0.01(+0.14%) |
Jun 15, 2005 | 9.284 | 9.302 | 9.200 | 9.269 | 2,061,477 | -0.01(-0.09%) |
Jun 14, 2005 | 9.230 | 9.310 | 9.200 | 9.278 | 3,552,817 | +0.10(+1.11%) |
Jun 13, 2005 | 8.993 | 9.194 | 8.984 | 9.176 | 3,019,732 | +0.18(+2.04%) |
Jun 10, 2005 | 9.025 | 9.131 | 8.943 | 8.993 | 1,764,135 | -0.03(-0.38%) |
Jun 09, 2005 | 9.099 | 9.122 | 8.997 | 9.027 | 1,860,007 | -0.13(-1.37%) |
Jun 08, 2005 | 8.917 | 9.232 | 8.915 | 9.153 | 4,167,879 | +0.24(+2.69%) |
Jun 07, 2005 | 8.960 | 9.021 | 8.863 | 8.913 | 2,592,246 | -0.03(-0.29%) |
Jun 06, 2005 | 8.747 | 8.969 | 8.738 | 8.939 | 4,418,443 | +0.10(+1.10%) |
Jun 03, 2005 | 9.142 | 9.176 | 8.794 | 8.842 | 4,914,476 | -0.28(-3.05%) |
Jun 02, 2005 | 9.349 | 9.349 | 9.068 | 9.120 | 2,706,180 | -0.21(-2.20%) |
Jun 01, 2005 | 9.317 | 9.470 | 9.178 | 9.325 | 2,583,909 | +0.03(+0.33%) |
May 31, 2005 | 9.414 | 9.414 | 9.213 | 9.295 | 2,668,202 | -0.11(-1.19%) |
May 27, 2005 | 9.550 | 9.550 | 9.368 | 9.407 | 2,285,641 | -0.10(-1.00%) |
May 26, 2005 | 9.373 | 9.554 | 9.373 | 9.502 | 2,794,642 | +0.13(+1.38%) |
May 25, 2005 | 9.500 | 9.656 | 9.245 | 9.373 | 5,837,069 | -0.60(-6.00%) |
May 24, 2005 | 10.15 | 10.15 | 9.768 | 9.971 | 7,897,620 | -0.50(-4.78%) |
May 23, 2005 | 10.37 | 10.58 | 10.37 | 10.47 | 2,621,887 | +0.11(+1.04%) |
May 20, 2005 | 10.36 | 10.45 | 10.07 | 10.36 | 2,063,792 | -0.05(-0.52%) |
May 19, 2005 | 10.42 | 10.52 | 10.30 | 10.42 | 1,748,388 | +0.02(+0.15%) |
May 18, 2005 | 10.35 | 10.44 | 10.31 | 10.40 | 2,080,466 | +0.11(+1.03%) |
May 17, 2005 | 10.07 | 10.36 | 10.06 | 10.30 | 2,595,488 | +0.24(+2.36%) |
May 16, 2005 | 9.846 | 10.46 | 9.846 | 10.06 | 4,424,927 | +0.14(+1.39%) |
May 13, 2005 | 9.446 | 10.04 | 9.435 | 9.921 | 6,108,938 | +0.90(+9.93%) |
May 12, 2005 | 9.209 | 9.293 | 8.922 | 9.025 | 1,637,232 | -0.18(-1.99%) |
May 11, 2005 | 9.144 | 9.273 | 9.006 | 9.209 | 814,679 | +0.09(+0.95%) |
May 10, 2005 | 9.306 | 9.308 | 9.053 | 9.122 | 932,782 | -0.18(-1.97%) |
May 09, 2005 | 9.252 | 9.321 | 9.004 | 9.306 | 977,707 | +0.05(+0.56%) |
May 06, 2005 | 9.133 | 9.299 | 9.133 | 9.254 | 1,255,597 | +0.18(+1.97%) |
May 05, 2005 | 8.993 | 9.155 | 8.939 | 9.075 | 1,227,345 | +0.08(+0.91%) |
May 04, 2005 | 9.025 | 9.068 | 8.906 | 8.993 | 2,474,143 | +0.01(+0.10%) |
May 03, 2005 | 9.042 | 9.124 | 8.928 | 8.984 | 1,199,093 | -0.06(-0.64%) |