Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 9.251 | 9.251 | 9.219 | 9.238 | 932 | +0.00(+0.00%) |
Jul 28, 2005 | 9.219 | 9.238 | 9.219 | 9.238 | 1,865 | -0.01(-0.14%) |
Jul 27, 2005 | 9.200 | 9.251 | 9.180 | 9.251 | 2,331 | +0.05(+0.56%) |
Jul 26, 2005 | 9.213 | 9.213 | 9.200 | 9.200 | 621 | +0.00(+0.00%) |
Jul 25, 2005 | 9.328 | 9.328 | 9.200 | 9.200 | 13,989 | -0.19(-1.99%) |
Jul 22, 2005 | 9.393 | 9.412 | 9.380 | 9.386 | 5,129 | -0.01(-0.07%) |
Jul 21, 2005 | 9.399 | 9.399 | 9.393 | 9.393 | 3,575 | +0.03(+0.34%) |
Jul 20, 2005 | 9.412 | 9.412 | 9.361 | 9.361 | 7,616 | -0.15(-1.56%) |
Jul 19, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 932 | +0.01(+0.07%) |
Jul 18, 2005 | 9.502 | 9.502 | 9.502 | 9.502 | 466 | -0.01(-0.07%) |
Jul 15, 2005 | 9.483 | 9.509 | 9.483 | 9.509 | 3,885 | +0.03(+0.34%) |
Jul 14, 2005 | 9.457 | 9.476 | 9.457 | 9.476 | 5,284 | -0.08(-0.81%) |
Jul 13, 2005 | 9.554 | 9.554 | 9.554 | 9.554 | 155 | -0.02(-0.20%) |
Jul 12, 2005 | 9.573 | 9.573 | 9.573 | 9.573 | 1,088 | -0.01(-0.07%) |
Jul 11, 2005 | 9.509 | 9.579 | 9.509 | 9.579 | 2,020 | +0.10(+1.02%) |
Jul 08, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 310 | -0.03(-0.27%) |
Jul 06, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.586 | 9.586 | 9.509 | 9.509 | 1,865 | -0.14(-1.47%) |
Jul 01, 2005 | 9.573 | 9.650 | 9.573 | 9.650 | 1,865 | +0.08(+0.87%) |
Jun 30, 2005 | 9.611 | 9.611 | 9.566 | 9.566 | 932 | -0.05(-0.47%) |
Jun 29, 2005 | 9.611 | 9.611 | 9.611 | 9.611 | 2,020 | +0.00(+0.00%) |
Jun 28, 2005 | 9.650 | 9.657 | 9.611 | 9.611 | 777 | -0.03(-0.27%) |
Jun 27, 2005 | 9.624 | 9.637 | 9.618 | 9.637 | 3,419 | +0.03(+0.27%) |
Jun 24, 2005 | 9.599 | 9.624 | 9.599 | 9.611 | 1,088 | +0.03(+0.34%) |
Jun 23, 2005 | 9.579 | 9.579 | 9.579 | 9.579 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 9.560 | 9.579 | 9.560 | 9.579 | 3,575 | +0.03(+0.34%) |
Jun 21, 2005 | 9.489 | 9.547 | 9.489 | 9.547 | 6,839 | +0.09(+0.95%) |
Jun 20, 2005 | 9.592 | 9.592 | 9.438 | 9.457 | 10,569 | -0.14(-1.41%) |
Jun 17, 2005 | 9.592 | 9.599 | 9.592 | 9.592 | 1,243 | -0.01(-0.07%) |
Jun 16, 2005 | 9.605 | 9.618 | 9.599 | 9.599 | 4,663 | -0.08(-0.86%) |
Jun 15, 2005 | 9.817 | 9.817 | 9.605 | 9.682 | 8,238 | -0.17(-1.70%) |
Jun 14, 2005 | 9.856 | 9.859 | 9.843 | 9.850 | 8,860 | -0.03(-0.33%) |
Jun 13, 2005 | 9.972 | 10.00 | 9.882 | 9.882 | 9,637 | -0.05(-0.52%) |
Jun 10, 2005 | 10.08 | 10.08 | 9.933 | 9.933 | 4,818 | -0.14(-1.34%) |
Jun 09, 2005 | 10.36 | 10.36 | 9.946 | 10.07 | 21,295 | -0.36(-3.45%) |
Jun 08, 2005 | 10.43 | 10.43 | 10.43 | 10.43 | 155 | -0.03(-0.31%) |
Jun 07, 2005 | 10.39 | 10.46 | 10.39 | 10.46 | 2,642 | +0.01(+0.12%) |
Jun 06, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 1,709 | -0.07(-0.67%) |
Jun 03, 2005 | 10.40 | 10.52 | 10.34 | 10.52 | 3,575 | +0.06(+0.62%) |
Jun 02, 2005 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 10.45 | 10.56 | 10.33 | 10.45 | 18,497 | -0.03(-0.31%) |
May 31, 2005 | 10.58 | 10.58 | 10.44 | 10.49 | 6,062 | -0.06(-0.61%) |
May 27, 2005 | 10.52 | 10.55 | 10.50 | 10.55 | 3,730 | +0.08(+0.74%) |
May 26, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) |
May 25, 2005 | 10.40 | 10.49 | 10.40 | 10.47 | 4,507 | +0.14(+1.37%) |
May 24, 2005 | 10.28 | 10.33 | 10.20 | 10.33 | 6,062 | +0.12(+1.13%) |
May 23, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 310 | -0.03(-0.25%) |
May 20, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | +0.00(+0.00%) |
May 19, 2005 | 10.32 | 10.33 | 10.24 | 10.24 | 4,041 | -0.07(-0.69%) |
May 18, 2005 | 10.32 | 10.32 | 10.31 | 10.31 | 2,176 | +0.03(+0.31%) |
May 17, 2005 | 10.27 | 10.28 | 10.27 | 10.28 | 2,176 | +0.03(+0.25%) |
May 16, 2005 | 10.24 | 10.25 | 10.24 | 10.25 | 621 | +0.03(+0.25%) |
May 13, 2005 | 10.31 | 10.31 | 10.23 | 10.23 | 4,041 | +0.00(+0.00%) |
May 12, 2005 | 10.23 | 10.23 | 10.22 | 10.23 | 777 | +0.01(+0.06%) |
May 11, 2005 | 10.13 | 10.22 | 10.13 | 10.22 | 4,974 | -0.09(-0.87%) |
May 10, 2005 | 10.32 | 10.32 | 10.31 | 10.31 | 2,176 | +0.06(+0.63%) |
May 09, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
May 06, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 155 | -0.04(-0.38%) |
May 05, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 932 | -0.04(-0.44%) |
May 04, 2005 | 10.29 | 10.33 | 10.29 | 10.33 | 1,398 | +0.04(+0.37%) |
May 03, 2005 | 10.29 | 10.29 | 10.29 | 10.29 | 466 | +0.01(+0.06%) |