Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.39 | 10.39 | 10.23 | 10.33 | 23,597 | +0.08(+0.73%) |
Jul 28, 2005 | 10.34 | 10.39 | 10.18 | 10.26 | 40,862 | -0.13(-1.24%) |
Jul 27, 2005 | 10.42 | 10.44 | 10.03 | 10.39 | 115,480 | -0.08(-0.81%) |
Jul 26, 2005 | 10.65 | 10.73 | 10.47 | 10.47 | 59,063 | -0.18(-1.71%) |
Jul 25, 2005 | 10.47 | 10.65 | 10.45 | 10.65 | 17,654 | +0.18(+1.74%) |
Jul 22, 2005 | 10.47 | 10.59 | 10.45 | 10.47 | 53,430 | -0.05(-0.45%) |
Jul 21, 2005 | 10.64 | 10.65 | 10.45 | 10.52 | 17,482 | -0.03(-0.33%) |
Jul 20, 2005 | 10.50 | 10.56 | 10.45 | 10.55 | 18,896 | +0.07(+0.63%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.33 | 10.49 | 13,502 | +0.15(+1.42%) |
Jul 18, 2005 | 10.33 | 10.34 | 10.27 | 10.34 | 18,596 | +0.03(+0.33%) |
Jul 15, 2005 | 10.33 | 10.33 | 10.16 | 10.31 | 13,719 | +0.11(+1.11%) |
Jul 14, 2005 | 10.10 | 10.26 | 10.10 | 10.19 | 18,736 | -0.01(-0.06%) |
Jul 13, 2005 | 10.18 | 10.26 | 10.05 | 10.20 | 26,795 | +0.04(+0.40%) |
Jul 12, 2005 | 10.09 | 10.25 | 9.983 | 10.16 | 20,220 | +0.17(+1.69%) |
Jul 11, 2005 | 9.936 | 10.15 | 9.936 | 9.989 | 10,860 | -0.08(-0.84%) |
Jul 08, 2005 | 9.996 | 10.07 | 9.870 | 10.07 | 22,965 | +0.05(+0.50%) |
Jul 07, 2005 | 9.685 | 10.02 | 9.685 | 10.02 | 13,247 | +0.33(+3.36%) |
Jul 06, 2005 | 9.745 | 9.776 | 9.698 | 9.698 | 74,362 | -0.08(-0.80%) |
Jul 05, 2005 | 9.682 | 9.776 | 9.682 | 9.776 | 32,233 | +0.12(+1.23%) |
Jul 01, 2005 | 9.714 | 9.789 | 9.654 | 9.657 | 19,467 | -0.03(-0.26%) |
Jun 30, 2005 | 9.663 | 9.720 | 9.651 | 9.682 | 33,803 | -0.07(-0.71%) |
Jun 29, 2005 | 9.811 | 9.811 | 9.676 | 9.752 | 27,985 | +0.04(+0.39%) |
Jun 28, 2005 | 9.905 | 10.00 | 9.682 | 9.714 | 39,975 | -0.25(-2.52%) |
Jun 27, 2005 | 10.00 | 10.00 | 9.858 | 9.964 | 33,860 | -0.04(-0.38%) |
Jun 24, 2005 | 10.06 | 10.06 | 9.698 | 10.00 | 35,925 | +0.13(+1.30%) |
Jun 23, 2005 | 10.04 | 10.04 | 9.873 | 9.873 | 14,769 | -0.05(-0.51%) |
Jun 22, 2005 | 9.949 | 10.09 | 9.789 | 9.924 | 34,106 | -0.17(-1.65%) |
Jun 21, 2005 | 10.07 | 10.09 | 9.996 | 10.09 | 33,101 | +0.02(+0.16%) |
Jun 20, 2005 | 10.14 | 10.14 | 10.03 | 10.07 | 10,212 | +0.03(+0.25%) |
Jun 17, 2005 | 10.20 | 10.30 | 10.01 | 10.05 | 32,804 | -0.05(-0.53%) |
Jun 16, 2005 | 10.15 | 10.18 | 10.01 | 10.10 | 19,515 | +0.06(+0.62%) |
Jun 15, 2005 | 10.15 | 10.17 | 9.994 | 10.04 | 20,198 | -0.11(-1.11%) |
Jun 14, 2005 | 10.11 | 10.27 | 10.11 | 10.15 | 34,901 | -0.03(-0.31%) |
Jun 13, 2005 | 10.18 | 10.21 | 9.929 | 10.18 | 42,602 | +0.00(+0.00%) |
Jun 10, 2005 | 10.30 | 10.30 | 9.955 | 10.18 | 28,148 | +0.02(+0.15%) |
Jun 09, 2005 | 9.823 | 10.18 | 9.823 | 10.17 | 12,558 | +0.12(+1.22%) |
Jun 08, 2005 | 9.886 | 10.05 | 9.886 | 10.05 | 8,071 | -0.08(-0.74%) |
Jun 07, 2005 | 10.18 | 10.30 | 10.12 | 10.12 | 61,172 | +0.05(+0.47%) |
Jun 06, 2005 | 9.895 | 10.13 | 9.882 | 10.07 | 18,133 | +0.25(+2.55%) |
Jun 03, 2005 | 9.714 | 9.898 | 9.714 | 9.823 | 8,616 | -0.02(-0.16%) |
Jun 02, 2005 | 9.804 | 9.911 | 9.792 | 9.839 | 13,646 | -0.11(-1.13%) |
Jun 01, 2005 | 9.833 | 9.974 | 9.792 | 9.952 | 44,446 | +0.11(+1.15%) |
May 31, 2005 | 10.26 | 10.26 | 9.808 | 9.839 | 14,887 | -0.01(-0.10%) |
May 27, 2005 | 9.949 | 10.02 | 9.789 | 9.848 | 12,344 | -0.08(-0.79%) |
May 26, 2005 | 10.03 | 10.16 | 9.927 | 9.927 | 11,489 | -0.09(-0.88%) |
May 25, 2005 | 10.10 | 10.10 | 9.783 | 10.01 | 10,212 | +0.21(+2.17%) |
May 24, 2005 | 10.26 | 10.26 | 9.801 | 9.801 | 3,829 | -0.13(-1.29%) |
May 23, 2005 | 10.42 | 10.42 | 9.930 | 9.930 | 12,143 | -0.19(-1.89%) |
May 20, 2005 | 10.13 | 10.57 | 9.438 | 10.12 | 75,103 | -0.14(-1.33%) |
May 19, 2005 | 10.07 | 10.26 | 9.826 | 10.26 | 21,398 | +0.09(+0.91%) |
May 18, 2005 | 9.745 | 10.16 | 9.739 | 10.16 | 14,999 | +0.29(+2.92%) |
May 17, 2005 | 9.828 | 10.34 | 9.801 | 9.877 | 9,788 | +0.01(+0.10%) |
May 16, 2005 | 10.55 | 10.55 | 9.729 | 9.867 | 16,994 | -0.32(-3.17%) |
May 13, 2005 | 10.73 | 10.73 | 10.13 | 10.19 | 59,800 | +0.08(+0.84%) |
May 12, 2005 | 10.12 | 10.12 | 9.845 | 10.11 | 18,315 | +0.08(+0.78%) |
May 11, 2005 | 9.679 | 10.12 | 9.642 | 10.03 | 32,150 | +0.32(+3.33%) |
May 10, 2005 | 9.400 | 9.710 | 9.193 | 9.704 | 37,176 | +0.29(+3.13%) |
May 09, 2005 | 9.560 | 9.560 | 9.410 | 9.410 | 29,967 | -0.13(-1.35%) |
May 06, 2005 | 9.466 | 9.710 | 9.466 | 9.538 | 32,354 | +0.00(+0.00%) |
May 05, 2005 | 9.306 | 9.541 | 9.306 | 9.538 | 38,271 | +0.04(+0.46%) |
May 04, 2005 | 9.306 | 9.645 | 9.306 | 9.494 | 23,862 | -0.06(-0.66%) |
May 03, 2005 | 9.463 | 9.745 | 9.331 | 9.557 | 30,784 | +0.09(+0.99%) |