Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.42 | 11.50 | 11.31 | 11.46 | 775,838 | +0.02(+0.16%) |
Jul 28, 2005 | 10.94 | 11.53 | 10.93 | 11.45 | 1,439,808 | +0.53(+4.86%) |
Jul 27, 2005 | 10.77 | 11.08 | 10.68 | 10.92 | 1,495,636 | +0.17(+1.57%) |
Jul 26, 2005 | 11.03 | 11.22 | 10.61 | 10.75 | 1,491,374 | -0.01(-0.09%) |
Jul 25, 2005 | 10.72 | 10.93 | 10.70 | 10.76 | 638,612 | +0.01(+0.09%) |
Jul 22, 2005 | 10.47 | 10.77 | 10.45 | 10.75 | 637,121 | +0.27(+2.55%) |
Jul 21, 2005 | 10.65 | 10.84 | 10.45 | 10.48 | 434,904 | -0.21(-1.98%) |
Jul 20, 2005 | 10.37 | 10.69 | 10.32 | 10.69 | 484,552 | +0.24(+2.29%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.29 | 10.45 | 227,147 | +0.24(+2.34%) |
Jul 18, 2005 | 10.39 | 10.45 | 10.21 | 10.21 | 331,984 | -0.19(-1.85%) |
Jul 15, 2005 | 10.31 | 10.42 | 10.24 | 10.40 | 195,824 | -0.01(-0.14%) |
Jul 14, 2005 | 10.28 | 10.49 | 10.25 | 10.42 | 583,210 | +0.16(+1.55%) |
Jul 13, 2005 | 10.23 | 10.32 | 10.13 | 10.26 | 317,068 | +0.03(+0.28%) |
Jul 12, 2005 | 10.58 | 10.59 | 10.23 | 10.23 | 700,833 | -0.34(-3.20%) |
Jul 11, 2005 | 10.29 | 10.57 | 10.27 | 10.57 | 787,558 | +0.32(+3.16%) |
Jul 08, 2005 | 9.916 | 10.29 | 9.841 | 10.24 | 405,285 | +0.32(+3.26%) |
Jul 07, 2005 | 9.832 | 9.959 | 9.743 | 9.921 | 731,304 | -0.10(-0.98%) |
Jul 06, 2005 | 10.13 | 10.22 | 9.935 | 10.02 | 758,578 | -0.12(-1.16%) |
Jul 05, 2005 | 9.944 | 10.23 | 9.818 | 10.14 | 707,438 | +0.19(+1.93%) |
Jul 01, 2005 | 9.996 | 10.09 | 9.916 | 9.944 | 613,681 | -0.14(-1.35%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.04 | 10.08 | 378,224 | -0.20(-1.92%) |
Jun 29, 2005 | 10.30 | 10.30 | 10.13 | 10.28 | 283,614 | +0.01(+0.09%) |
Jun 28, 2005 | 9.799 | 10.28 | 9.780 | 10.27 | 609,846 | +0.47(+4.79%) |
Jun 27, 2005 | 9.827 | 9.827 | 9.611 | 9.799 | 842,107 | -0.02(-0.24%) |
Jun 24, 2005 | 10.10 | 10.13 | 9.719 | 9.822 | 946,519 | -0.32(-3.19%) |
Jun 23, 2005 | 10.37 | 10.37 | 10.05 | 10.15 | 487,749 | -0.23(-2.17%) |
Jun 22, 2005 | 10.42 | 10.46 | 10.32 | 10.37 | 770,511 | -0.05(-0.45%) |
Jun 21, 2005 | 10.31 | 10.51 | 10.29 | 10.42 | 1,196,253 | +0.11(+1.05%) |
Jun 20, 2005 | 10.28 | 10.36 | 10.17 | 10.31 | 1,037,718 | +0.08(+0.73%) |
Jun 17, 2005 | 10.16 | 10.30 | 10.08 | 10.24 | 1,252,294 | +0.10(+0.97%) |
Jun 16, 2005 | 9.785 | 10.19 | 9.785 | 10.14 | 1,898,578 | +0.33(+3.35%) |
Jun 15, 2005 | 9.888 | 9.949 | 9.752 | 9.808 | 915,195 | -0.08(-0.81%) |
Jun 14, 2005 | 9.733 | 9.888 | 9.729 | 9.888 | 924,997 | +0.15(+1.54%) |
Jun 13, 2005 | 9.691 | 9.761 | 9.611 | 9.738 | 731,730 | +0.04(+0.39%) |
Jun 10, 2005 | 9.714 | 9.757 | 9.531 | 9.700 | 443,853 | +0.08(+0.83%) |
Jun 09, 2005 | 9.409 | 9.621 | 9.325 | 9.621 | 516,089 | +0.25(+2.71%) |
Jun 08, 2005 | 9.668 | 9.691 | 9.297 | 9.367 | 296,399 | -0.28(-2.92%) |
Jun 07, 2005 | 9.550 | 9.733 | 9.531 | 9.649 | 591,308 | +0.15(+1.58%) |
Jun 06, 2005 | 9.729 | 9.729 | 9.480 | 9.499 | 525,678 | -0.28(-2.88%) |
Jun 03, 2005 | 9.743 | 9.822 | 9.700 | 9.780 | 296,612 | -0.01(-0.14%) |
Jun 02, 2005 | 9.691 | 9.808 | 9.625 | 9.794 | 419,988 | +0.07(+0.72%) |
Jun 01, 2005 | 9.714 | 9.832 | 9.611 | 9.724 | 687,195 | +0.01(+0.10%) |
May 31, 2005 | 9.560 | 9.733 | 9.550 | 9.714 | 597,913 | +0.15(+1.57%) |
May 27, 2005 | 9.686 | 9.686 | 9.381 | 9.564 | 376,306 | -0.12(-1.26%) |
May 26, 2005 | 9.433 | 9.696 | 9.433 | 9.686 | 483,274 | +0.30(+3.15%) |
May 25, 2005 | 9.386 | 9.541 | 9.297 | 9.391 | 479,438 | -0.09(-0.94%) |
May 24, 2005 | 9.574 | 9.592 | 9.386 | 9.480 | 226,508 | -0.19(-1.94%) |
May 23, 2005 | 9.489 | 9.714 | 9.489 | 9.668 | 523,973 | +0.17(+1.78%) |
May 20, 2005 | 9.574 | 9.607 | 9.391 | 9.499 | 206,478 | -0.15(-1.51%) |
May 19, 2005 | 9.668 | 9.832 | 9.466 | 9.644 | 333,689 | -0.09(-0.96%) |
May 18, 2005 | 9.456 | 9.827 | 9.442 | 9.738 | 969,958 | +0.38(+4.01%) |
May 17, 2005 | 9.311 | 9.391 | 9.118 | 9.363 | 629,023 | +0.00(+0.05%) |
May 16, 2005 | 8.846 | 9.377 | 8.828 | 9.358 | 613,468 | +0.54(+6.12%) |
May 13, 2005 | 9.203 | 9.339 | 8.715 | 8.818 | 590,881 | -0.42(-4.57%) |
May 12, 2005 | 9.372 | 9.466 | 9.189 | 9.240 | 383,551 | -0.07(-0.71%) |
May 11, 2005 | 9.245 | 9.433 | 9.100 | 9.306 | 326,444 | +0.07(+0.71%) |
May 10, 2005 | 9.264 | 9.292 | 9.128 | 9.240 | 751,121 | -0.12(-1.25%) |
May 09, 2005 | 9.386 | 9.391 | 9.212 | 9.358 | 393,353 | -0.07(-0.75%) |
May 06, 2005 | 9.433 | 9.555 | 9.259 | 9.428 | 369,274 | +0.00(+0.05%) |
May 05, 2005 | 9.616 | 9.804 | 9.372 | 9.424 | 427,872 | -0.22(-2.24%) |
May 04, 2005 | 9.527 | 9.743 | 9.503 | 9.639 | 488,388 | +0.11(+1.13%) |
May 03, 2005 | 9.527 | 9.639 | 9.405 | 9.531 | 406,351 | -0.08(-0.78%) |