Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.13 | 11.22 | 11.08 | 11.15 | 1,886,491 | +0.00(+0.03%) |
Jul 28, 2005 | 10.86 | 11.29 | 10.86 | 11.14 | 4,328,491 | +0.34(+3.11%) |
Jul 27, 2005 | 10.83 | 10.88 | 10.74 | 10.81 | 3,056,570 | -0.03(-0.28%) |
Jul 26, 2005 | 10.86 | 10.94 | 10.80 | 10.84 | 2,503,616 | -0.03(-0.23%) |
Jul 25, 2005 | 10.88 | 10.95 | 10.85 | 10.86 | 2,646,324 | +0.01(+0.12%) |
Jul 22, 2005 | 10.83 | 10.89 | 10.75 | 10.85 | 3,677,525 | +0.02(+0.15%) |
Jul 21, 2005 | 11.02 | 11.05 | 10.74 | 10.83 | 7,313,867 | -0.46(-4.11%) |
Jul 20, 2005 | 11.36 | 11.46 | 11.28 | 11.30 | 2,163,607 | -0.09(-0.77%) |
Jul 19, 2005 | 11.54 | 11.56 | 11.33 | 11.38 | 3,157,136 | -0.13(-1.13%) |
Jul 18, 2005 | 11.46 | 11.57 | 11.43 | 11.52 | 2,241,186 | +0.04(+0.31%) |
Jul 15, 2005 | 11.37 | 11.54 | 11.37 | 11.48 | 3,178,526 | +0.13(+1.11%) |
Jul 14, 2005 | 11.41 | 11.48 | 11.30 | 11.35 | 3,022,728 | -0.03(-0.26%) |
Jul 13, 2005 | 11.55 | 11.58 | 11.36 | 11.38 | 3,659,966 | -0.15(-1.34%) |
Jul 12, 2005 | 11.50 | 11.58 | 11.44 | 11.54 | 2,859,269 | +0.03(+0.24%) |
Jul 11, 2005 | 11.48 | 11.55 | 11.44 | 11.51 | 3,387,640 | +0.12(+1.03%) |
Jul 08, 2005 | 11.31 | 11.46 | 11.29 | 11.39 | 2,237,675 | +0.05(+0.45%) |
Jul 07, 2005 | 11.18 | 11.39 | 11.17 | 11.34 | 2,562,679 | +0.03(+0.30%) |
Jul 06, 2005 | 11.28 | 11.54 | 11.24 | 11.31 | 3,945,063 | +0.01(+0.10%) |
Jul 05, 2005 | 11.16 | 11.33 | 11.11 | 11.30 | 2,396,026 | +0.15(+1.33%) |
Jul 01, 2005 | 11.17 | 11.20 | 11.07 | 11.15 | 2,218,838 | -0.03(-0.23%) |
Jun 30, 2005 | 11.34 | 11.43 | 11.17 | 11.17 | 2,570,979 | -0.10(-0.90%) |
Jun 29, 2005 | 11.27 | 11.36 | 11.22 | 11.28 | 2,036,542 | +0.04(+0.33%) |
Jun 28, 2005 | 11.07 | 11.28 | 11.03 | 11.24 | 3,256,744 | +0.20(+1.78%) |
Jun 27, 2005 | 11.14 | 11.14 | 11.01 | 11.04 | 3,144,046 | -0.11(-1.00%) |
Jun 24, 2005 | 11.13 | 11.21 | 11.08 | 11.15 | 2,646,005 | -0.02(-0.15%) |
Jun 23, 2005 | 11.15 | 11.22 | 11.11 | 11.17 | 2,581,515 | +0.00(+0.04%) |
Jun 22, 2005 | 11.22 | 11.25 | 11.10 | 11.17 | 2,559,486 | +0.03(+0.28%) |
Jun 21, 2005 | 11.12 | 11.20 | 11.09 | 11.14 | 2,292,587 | +0.02(+0.21%) |
Jun 20, 2005 | 11.08 | 11.17 | 10.97 | 11.11 | 2,895,025 | -0.03(-0.27%) |
Jun 17, 2005 | 11.17 | 11.21 | 11.12 | 11.14 | 3,660,285 | +0.05(+0.45%) |
Jun 16, 2005 | 11.02 | 11.12 | 11.00 | 11.09 | 3,032,945 | +0.04(+0.37%) |
Jun 15, 2005 | 10.98 | 11.06 | 10.92 | 11.05 | 3,288,670 | +0.08(+0.72%) |
Jun 14, 2005 | 10.78 | 11.00 | 10.78 | 10.97 | 6,384,509 | +0.19(+1.73%) |
Jun 13, 2005 | 10.73 | 10.79 | 10.70 | 10.79 | 3,824,703 | +0.01(+0.13%) |
Jun 10, 2005 | 10.74 | 10.84 | 10.72 | 10.77 | 4,766,193 | +0.02(+0.16%) |
Jun 09, 2005 | 10.48 | 10.76 | 10.48 | 10.76 | 4,146,514 | +0.26(+2.46%) |
Jun 08, 2005 | 10.52 | 10.54 | 10.45 | 10.50 | 2,601,947 | -0.02(-0.16%) |
Jun 07, 2005 | 10.44 | 10.57 | 10.42 | 10.52 | 3,802,355 | +0.05(+0.51%) |
Jun 06, 2005 | 10.27 | 10.50 | 10.21 | 10.46 | 4,844,411 | +0.17(+1.64%) |
Jun 03, 2005 | 10.12 | 10.33 | 10.12 | 10.29 | 2,897,260 | +0.11(+1.11%) |
Jun 02, 2005 | 10.23 | 10.27 | 10.13 | 10.18 | 3,171,822 | -0.09(-0.89%) |
Jun 01, 2005 | 10.16 | 10.32 | 10.12 | 10.27 | 3,455,003 | +0.12(+1.16%) |
May 31, 2005 | 10.32 | 10.33 | 10.15 | 10.15 | 4,478,861 | -0.17(-1.66%) |
May 27, 2005 | 10.29 | 10.35 | 10.25 | 10.32 | 2,131,043 | +0.02(+0.16%) |
May 26, 2005 | 10.16 | 10.33 | 10.15 | 10.31 | 2,463,390 | +0.18(+1.76%) |
May 25, 2005 | 10.12 | 10.19 | 10.06 | 10.13 | 2,415,820 | +0.00(+0.02%) |
May 24, 2005 | 10.07 | 10.14 | 10.07 | 10.13 | 3,213,006 | +0.01(+0.07%) |
May 23, 2005 | 10.18 | 10.18 | 10.05 | 10.12 | 3,736,588 | -0.05(-0.48%) |
May 20, 2005 | 10.09 | 10.18 | 10.08 | 10.17 | 2,944,830 | +0.08(+0.83%) |
May 19, 2005 | 10.06 | 10.12 | 10.02 | 10.09 | 3,088,815 | +0.01(+0.09%) |
May 18, 2005 | 10.16 | 10.24 | 10.01 | 10.08 | 3,893,024 | -0.01(-0.07%) |
May 17, 2005 | 9.927 | 10.12 | 9.859 | 10.08 | 3,338,474 | +0.13(+1.26%) |
May 16, 2005 | 9.877 | 9.975 | 9.877 | 9.959 | 3,668,586 | +0.07(+0.68%) |
May 13, 2005 | 10.10 | 10.10 | 9.719 | 9.892 | 3,223,541 | -0.20(-1.95%) |
May 12, 2005 | 10.14 | 10.16 | 10.07 | 10.09 | 2,965,262 | -0.03(-0.31%) |
May 11, 2005 | 10.11 | 10.19 | 10.04 | 10.12 | 3,529,390 | -0.04(-0.35%) |
May 10, 2005 | 10.19 | 10.29 | 10.13 | 10.15 | 2,633,234 | -0.11(-1.10%) |
May 09, 2005 | 10.07 | 10.30 | 10.02 | 10.27 | 3,361,141 | +0.09(+0.89%) |
May 06, 2005 | 10.09 | 10.22 | 10.08 | 10.18 | 2,668,353 | +0.11(+1.11%) |
May 05, 2005 | 10.04 | 10.18 | 9.985 | 10.06 | 3,304,633 | -0.04(-0.38%) |
May 04, 2005 | 10.07 | 10.34 | 9.953 | 10.10 | 8,409,239 | +0.24(+2.46%) |
May 03, 2005 | 9.615 | 9.877 | 9.598 | 9.861 | 4,825,256 | +0.24(+2.45%) |