Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.74 | 10.77 | 10.69 | 10.69 | 217,701 | +0.02(+0.15%) |
Jul 28, 2005 | 10.74 | 10.81 | 10.49 | 10.67 | 314,132 | +0.00(+0.00%) |
Jul 27, 2005 | 10.87 | 10.87 | 10.61 | 10.67 | 173,275 | +0.03(+0.30%) |
Jul 26, 2005 | 10.87 | 10.87 | 10.58 | 10.64 | 260,586 | -0.29(-2.65%) |
Jul 25, 2005 | 11.10 | 11.10 | 10.88 | 10.93 | 179,010 | -0.09(-0.80%) |
Jul 22, 2005 | 11.12 | 11.12 | 10.88 | 11.02 | 185,763 | -0.05(-0.44%) |
Jul 21, 2005 | 10.99 | 11.21 | 10.90 | 11.07 | 1,029,994 | +0.25(+2.30%) |
Jul 20, 2005 | 10.58 | 10.85 | 10.58 | 10.82 | 236,716 | +0.33(+3.14%) |
Jul 19, 2005 | 10.54 | 10.55 | 10.21 | 10.49 | 444,278 | -0.03(-0.31%) |
Jul 18, 2005 | 10.61 | 10.86 | 10.46 | 10.52 | 280,451 | -0.11(-1.06%) |
Jul 15, 2005 | 10.69 | 10.77 | 10.57 | 10.63 | 277,960 | -0.07(-0.68%) |
Jul 14, 2005 | 11.17 | 11.19 | 10.70 | 10.70 | 411,101 | -0.51(-4.58%) |
Jul 13, 2005 | 11.33 | 11.35 | 11.16 | 11.22 | 258,146 | -0.20(-1.76%) |
Jul 12, 2005 | 11.42 | 11.44 | 11.28 | 11.42 | 357,186 | +0.02(+0.21%) |
Jul 11, 2005 | 10.98 | 11.47 | 10.93 | 11.40 | 544,443 | +0.53(+4.88%) |
Jul 08, 2005 | 11.07 | 11.07 | 10.71 | 10.87 | 311,399 | -0.10(-0.88%) |
Jul 07, 2005 | 11.08 | 11.15 | 10.70 | 10.96 | 465,948 | +0.04(+0.37%) |
Jul 06, 2005 | 10.94 | 10.99 | 10.83 | 10.92 | 740,788 | +0.05(+0.44%) |
Jul 05, 2005 | 11.20 | 11.20 | 10.87 | 10.87 | 302,734 | -0.42(-3.70%) |
Jul 01, 2005 | 11.40 | 11.40 | 10.84 | 11.29 | 526,581 | -0.01(-0.07%) |
Jun 30, 2005 | 11.54 | 11.62 | 11.20 | 11.30 | 381,520 | -0.20(-1.75%) |
Jun 29, 2005 | 11.10 | 11.56 | 11.03 | 11.50 | 527,175 | +0.40(+3.62%) |
Jun 28, 2005 | 11.33 | 11.37 | 11.01 | 11.10 | 305,977 | -0.27(-2.40%) |
Jun 27, 2005 | 11.52 | 11.56 | 11.32 | 11.37 | 350,023 | -0.12(-1.05%) |
Jun 24, 2005 | 11.42 | 11.64 | 11.30 | 11.49 | 480,189 | +0.11(+0.99%) |
Jun 23, 2005 | 11.45 | 11.64 | 11.27 | 11.38 | 579,716 | +0.06(+0.50%) |
Jun 22, 2005 | 11.38 | 11.40 | 11.09 | 11.32 | 579,902 | -0.13(-1.12%) |
Jun 21, 2005 | 11.13 | 11.56 | 10.93 | 11.45 | 632,723 | +0.33(+2.96%) |
Jun 20, 2005 | 11.90 | 11.93 | 11.02 | 11.12 | 1,047,073 | -0.68(-5.72%) |
Jun 17, 2005 | 11.80 | 12.12 | 11.76 | 11.80 | 739,885 | +0.05(+0.41%) |
Jun 16, 2005 | 11.40 | 11.75 | 11.39 | 11.75 | 547,307 | +0.59(+5.26%) |
Jun 15, 2005 | 11.04 | 11.25 | 10.95 | 11.16 | 271,290 | +0.12(+1.09%) |
Jun 14, 2005 | 11.05 | 11.24 | 10.89 | 11.04 | 842,561 | -0.05(-0.43%) |
Jun 13, 2005 | 10.59 | 11.12 | 10.57 | 11.09 | 967,100 | +0.49(+4.62%) |
Jun 10, 2005 | 10.37 | 10.62 | 10.19 | 10.60 | 676,270 | +0.27(+2.57%) |
Jun 09, 2005 | 10.04 | 10.39 | 9.990 | 10.34 | 233,231 | +0.24(+2.39%) |
Jun 08, 2005 | 10.45 | 10.45 | 10.05 | 10.09 | 225,985 | -0.27(-2.56%) |
Jun 07, 2005 | 10.48 | 10.54 | 10.30 | 10.36 | 208,455 | -0.12(-1.15%) |
Jun 06, 2005 | 10.38 | 10.67 | 10.38 | 10.48 | 377,308 | +0.11(+1.09%) |
Jun 03, 2005 | 10.13 | 10.41 | 10.13 | 10.37 | 267,637 | +0.22(+2.22%) |
Jun 02, 2005 | 10.33 | 10.49 | 10.07 | 10.14 | 711,891 | -0.10(-0.94%) |
Jun 01, 2005 | 9.925 | 10.30 | 9.925 | 10.24 | 425,460 | +0.20(+2.00%) |
May 31, 2005 | 9.990 | 10.53 | 9.837 | 10.04 | 312,797 | -0.11(-1.11%) |
May 27, 2005 | 9.805 | 10.15 | 9.724 | 10.15 | 230,559 | +0.50(+5.16%) |
May 26, 2005 | 9.692 | 9.821 | 9.620 | 9.652 | 303,738 | -0.20(-2.04%) |
May 25, 2005 | 10.01 | 10.02 | 9.684 | 9.853 | 484,492 | -0.11(-1.13%) |
May 24, 2005 | 9.435 | 10.01 | 9.435 | 9.966 | 448,315 | +0.58(+6.16%) |
May 23, 2005 | 9.082 | 9.548 | 9.082 | 9.387 | 314,275 | +0.31(+3.36%) |
May 20, 2005 | 9.234 | 9.234 | 8.953 | 9.082 | 238,081 | -0.15(-1.65%) |
May 19, 2005 | 9.499 | 9.499 | 9.146 | 9.234 | 179,475 | -0.19(-2.05%) |
May 18, 2005 | 9.323 | 9.507 | 9.282 | 9.427 | 262,917 | +0.13(+1.38%) |
May 17, 2005 | 9.025 | 9.451 | 9.025 | 9.299 | 251,323 | +0.21(+2.30%) |
May 16, 2005 | 9.379 | 9.532 | 8.881 | 9.090 | 577,737 | -0.36(-3.83%) |
May 13, 2005 | 9.628 | 9.700 | 9.387 | 9.451 | 370,683 | -0.18(-1.92%) |
May 12, 2005 | 10.03 | 10.04 | 9.628 | 9.636 | 373,551 | -0.48(-4.77%) |
May 11, 2005 | 10.17 | 10.23 | 10.05 | 10.12 | 259,595 | -0.15(-1.49%) |
May 10, 2005 | 10.45 | 10.45 | 10.15 | 10.27 | 256,328 | -0.22(-2.14%) |
May 09, 2005 | 10.48 | 10.53 | 10.34 | 10.50 | 157,818 | +0.02(+0.15%) |
May 06, 2005 | 10.24 | 10.60 | 10.22 | 10.48 | 266,398 | -0.17(-1.59%) |
May 05, 2005 | 10.56 | 10.72 | 10.41 | 10.65 | 227,660 | +0.09(+0.84%) |
May 04, 2005 | 9.901 | 10.72 | 9.845 | 10.56 | 787,841 | +0.67(+6.74%) |
May 03, 2005 | 9.467 | 9.901 | 9.387 | 9.893 | 397,191 | +0.38(+3.97%) |