Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.99 | 10.99 | 10.73 | 10.76 | 13,313 | +0.01(+0.09%) |
Jul 28, 2005 | 10.70 | 10.80 | 10.68 | 10.75 | 4,811 | +0.04(+0.37%) |
Jul 27, 2005 | 10.76 | 11.00 | 10.71 | 10.71 | 5,341 | +0.00(+0.00%) |
Jul 26, 2005 | 11.17 | 11.17 | 10.71 | 10.71 | 5,297 | -0.46(-4.12%) |
Jul 25, 2005 | 11.07 | 11.40 | 10.96 | 11.17 | 5,400 | +0.04(+0.34%) |
Jul 22, 2005 | 11.48 | 11.49 | 11.13 | 11.13 | 3,150 | -0.29(-2.52%) |
Jul 21, 2005 | 11.39 | 11.48 | 10.85 | 11.42 | 9,592 | +0.07(+0.62%) |
Jul 20, 2005 | 11.36 | 11.38 | 10.82 | 11.35 | 6,720 | +0.14(+1.25%) |
Jul 19, 2005 | 10.85 | 11.39 | 10.85 | 11.21 | 6,589 | +0.19(+1.72%) |
Jul 18, 2005 | 10.90 | 11.11 | 10.90 | 11.02 | 7,590 | -0.27(-2.39%) |
Jul 15, 2005 | 11.35 | 11.37 | 11.16 | 11.29 | 5,350 | +0.07(+0.62%) |
Jul 14, 2005 | 11.22 | 11.47 | 11.22 | 11.22 | 11,776 | -0.01(-0.09%) |
Jul 13, 2005 | 11.30 | 11.31 | 11.22 | 11.23 | 8,200 | -0.11(-0.97%) |
Jul 12, 2005 | 11.48 | 11.48 | 11.29 | 11.34 | 3,700 | -0.20(-1.73%) |
Jul 11, 2005 | 11.05 | 11.96 | 11.05 | 11.54 | 36,428 | +0.64(+5.87%) |
Jul 08, 2005 | 10.93 | 10.93 | 10.74 | 10.90 | 5,550 | +0.10(+0.93%) |
Jul 07, 2005 | 10.68 | 11.22 | 10.68 | 10.80 | 8,186 | -0.21(-1.91%) |
Jul 06, 2005 | 10.68 | 11.02 | 10.68 | 11.01 | 15,822 | +0.25(+2.32%) |
Jul 05, 2005 | 10.65 | 10.84 | 10.62 | 10.76 | 6,900 | +0.14(+1.32%) |
Jul 01, 2005 | 10.71 | 10.74 | 10.62 | 10.62 | 1,800 | -0.01(-0.09%) |
Jun 30, 2005 | 10.69 | 10.78 | 10.47 | 10.63 | 7,801 | -0.12(-1.12%) |
Jun 29, 2005 | 10.78 | 10.78 | 10.35 | 10.75 | 3,300 | -0.03(-0.28%) |
Jun 28, 2005 | 10.68 | 10.90 | 10.51 | 10.78 | 11,999 | +0.09(+0.84%) |
Jun 27, 2005 | 10.60 | 10.74 | 10.29 | 10.69 | 17,500 | +0.10(+0.94%) |
Jun 24, 2005 | 10.31 | 10.62 | 10.18 | 10.59 | 14,921 | +0.09(+0.86%) |
Jun 23, 2005 | 10.42 | 10.60 | 10.30 | 10.50 | 25,873 | +0.14(+1.35%) |
Jun 22, 2005 | 10.54 | 10.54 | 10.28 | 10.36 | 15,300 | -0.10(-0.96%) |
Jun 21, 2005 | 10.22 | 10.49 | 10.16 | 10.46 | 13,400 | +0.09(+0.87%) |
Jun 20, 2005 | 10.80 | 10.80 | 10.18 | 10.37 | 22,600 | -0.24(-2.26%) |
Jun 17, 2005 | 10.29 | 10.61 | 10.13 | 10.61 | 21,921 | +0.20(+1.96%) |
Jun 16, 2005 | 10.10 | 10.45 | 10.10 | 10.41 | 5,825 | +0.17(+1.62%) |
Jun 15, 2005 | 10.25 | 10.38 | 10.14 | 10.24 | 8,600 | -0.06(-0.58%) |
Jun 14, 2005 | 10.39 | 10.44 | 10.11 | 10.30 | 14,100 | -0.19(-1.81%) |
Jun 13, 2005 | 10.20 | 10.52 | 9.940 | 10.49 | 20,080 | +0.14(+1.35%) |
Jun 10, 2005 | 10.60 | 10.65 | 10.13 | 10.35 | 20,200 | -0.15(-1.43%) |
Jun 09, 2005 | 10.70 | 10.70 | 10.02 | 10.50 | 14,098 | -0.06(-0.57%) |
Jun 08, 2005 | 9.960 | 10.56 | 9.860 | 10.56 | 33,110 | +0.51(+5.07%) |
Jun 07, 2005 | 10.18 | 10.33 | 9.880 | 10.05 | 18,326 | -0.14(-1.37%) |
Jun 06, 2005 | 10.43 | 10.47 | 10.15 | 10.19 | 8,252 | -0.32(-3.04%) |
Jun 03, 2005 | 10.58 | 10.61 | 10.20 | 10.51 | 16,987 | -0.14(-1.31%) |
Jun 02, 2005 | 10.35 | 10.81 | 10.20 | 10.65 | 18,768 | +0.13(+1.24%) |
Jun 01, 2005 | 10.70 | 10.74 | 10.27 | 10.52 | 14,828 | -0.13(-1.22%) |
May 31, 2005 | 9.790 | 10.65 | 9.790 | 10.65 | 18,659 | +0.19(+1.82%) |
May 27, 2005 | 10.52 | 10.59 | 10.38 | 10.46 | 6,550 | +0.12(+1.16%) |
May 26, 2005 | 10.15 | 10.56 | 10.15 | 10.34 | 12,300 | +0.00(+0.00%) |
May 25, 2005 | 10.25 | 10.50 | 10.07 | 10.34 | 18,900 | -0.23(-2.18%) |
May 24, 2005 | 10.25 | 10.62 | 10.23 | 10.57 | 8,900 | -0.02(-0.19%) |
May 23, 2005 | 9.910 | 10.65 | 9.910 | 10.59 | 13,150 | +0.21(+2.02%) |
May 20, 2005 | 10.25 | 10.51 | 10.06 | 10.38 | 12,900 | +0.09(+0.87%) |
May 19, 2005 | 10.17 | 10.59 | 10.11 | 10.29 | 12,444 | -0.20(-1.91%) |
May 18, 2005 | 10.16 | 10.65 | 9.974 | 10.49 | 21,700 | +0.29(+2.84%) |
May 17, 2005 | 10.42 | 10.63 | 9.750 | 10.20 | 29,325 | -0.25(-2.39%) |
May 16, 2005 | 10.61 | 10.65 | 10.38 | 10.45 | 5,710 | -0.20(-1.88%) |
May 13, 2005 | 10.63 | 10.70 | 10.61 | 10.65 | 17,300 | -0.25(-2.29%) |
May 12, 2005 | 10.70 | 10.90 | 10.60 | 10.90 | 12,491 | +0.01(+0.09%) |
May 11, 2005 | 10.81 | 10.90 | 10.67 | 10.89 | 16,213 | -0.12(-1.09%) |
May 10, 2005 | 10.99 | 11.01 | 10.61 | 11.01 | 33,102 | +0.02(+0.18%) |
May 09, 2005 | 10.79 | 11.05 | 10.65 | 10.99 | 5,650 | +0.36(+3.39%) |
May 06, 2005 | 10.88 | 10.88 | 10.52 | 10.63 | 3,500 | -0.42(-3.80%) |
May 05, 2005 | 10.69 | 11.07 | 10.69 | 11.05 | 20,700 | -0.11(-0.99%) |
May 04, 2005 | 10.92 | 11.16 | 10.69 | 11.16 | 13,000 | +0.09(+0.81%) |
May 03, 2005 | 10.91 | 11.10 | 10.90 | 11.07 | 8,199 | +0.08(+0.73%) |