Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.60 | 10.69 | 10.24 | 10.37 | 403,600 | -0.18(-1.71%) |
Jul 28, 2005 | 10.85 | 10.90 | 10.32 | 10.55 | 498,800 | -0.37(-3.39%) |
Jul 27, 2005 | 10.97 | 11.00 | 10.75 | 10.92 | 141,700 | +0.01(+0.09%) |
Jul 26, 2005 | 10.92 | 11.05 | 10.86 | 10.91 | 106,200 | +0.07(+0.65%) |
Jul 25, 2005 | 11.11 | 11.13 | 10.84 | 10.84 | 139,700 | -0.28(-2.52%) |
Jul 22, 2005 | 10.91 | 11.12 | 10.86 | 11.12 | 200,200 | +0.24(+2.21%) |
Jul 21, 2005 | 11.09 | 11.09 | 10.74 | 10.88 | 176,400 | -0.18(-1.63%) |
Jul 20, 2005 | 11.00 | 11.14 | 10.88 | 11.06 | 156,500 | -0.02(-0.18%) |
Jul 19, 2005 | 11.00 | 11.09 | 10.90 | 11.08 | 111,500 | +0.18(+1.65%) |
Jul 18, 2005 | 10.95 | 10.98 | 10.83 | 10.90 | 123,200 | -0.10(-0.91%) |
Jul 15, 2005 | 10.92 | 11.03 | 10.89 | 11.00 | 162,800 | -0.02(-0.18%) |
Jul 14, 2005 | 11.20 | 11.28 | 10.94 | 11.02 | 271,900 | -0.09(-0.81%) |
Jul 13, 2005 | 11.03 | 11.15 | 11.02 | 11.11 | 359,600 | +0.08(+0.73%) |
Jul 12, 2005 | 10.72 | 11.10 | 10.65 | 11.03 | 261,600 | +0.28(+2.60%) |
Jul 11, 2005 | 10.61 | 10.77 | 10.52 | 10.75 | 418,700 | +0.14(+1.32%) |
Jul 08, 2005 | 10.45 | 10.66 | 10.26 | 10.61 | 219,900 | +0.19(+1.82%) |
Jul 07, 2005 | 10.30 | 10.50 | 10.11 | 10.42 | 284,800 | +0.02(+0.19%) |
Jul 06, 2005 | 10.64 | 10.64 | 10.35 | 10.40 | 224,100 | -0.26(-2.44%) |
Jul 05, 2005 | 10.58 | 10.68 | 10.50 | 10.66 | 193,300 | +0.06(+0.57%) |
Jul 01, 2005 | 10.70 | 10.74 | 10.46 | 10.60 | 234,300 | -0.02(-0.19%) |
Jun 30, 2005 | 10.75 | 11.09 | 10.62 | 10.62 | 390,000 | -0.12(-1.12%) |
Jun 29, 2005 | 10.60 | 10.78 | 10.59 | 10.74 | 171,900 | +0.09(+0.85%) |
Jun 28, 2005 | 10.61 | 10.71 | 10.54 | 10.65 | 214,900 | +0.14(+1.33%) |
Jun 27, 2005 | 10.70 | 10.70 | 10.41 | 10.51 | 208,700 | -0.14(-1.31%) |
Jun 24, 2005 | 10.65 | 10.72 | 10.50 | 10.65 | 640,900 | -0.05(-0.47%) |
Jun 23, 2005 | 11.00 | 11.02 | 10.69 | 10.70 | 418,200 | -0.32(-2.90%) |
Jun 22, 2005 | 11.09 | 11.11 | 10.80 | 11.02 | 231,400 | -0.06(-0.54%) |
Jun 21, 2005 | 11.19 | 11.19 | 11.00 | 11.08 | 423,900 | -0.10(-0.89%) |
Jun 20, 2005 | 11.00 | 11.29 | 11.00 | 11.18 | 454,500 | +0.04(+0.36%) |
Jun 17, 2005 | 11.22 | 11.24 | 10.90 | 11.14 | 988,300 | -0.05(-0.45%) |
Jun 16, 2005 | 10.58 | 11.20 | 10.58 | 11.19 | 552,200 | +0.60(+5.67%) |
Jun 15, 2005 | 10.29 | 10.59 | 10.16 | 10.59 | 454,600 | +0.31(+3.02%) |
Jun 14, 2005 | 10.09 | 10.28 | 10.06 | 10.28 | 181,500 | +0.16(+1.58%) |
Jun 13, 2005 | 10.01 | 10.22 | 10.01 | 10.12 | 334,000 | -0.08(-0.78%) |
Jun 10, 2005 | 10.20 | 10.45 | 10.15 | 10.20 | 469,800 | +0.04(+0.39%) |
Jun 09, 2005 | 10.14 | 10.20 | 10.05 | 10.16 | 392,900 | +0.04(+0.40%) |
Jun 08, 2005 | 10.05 | 10.19 | 10.04 | 10.12 | 192,000 | +0.12(+1.20%) |
Jun 07, 2005 | 10.10 | 10.20 | 10.00 | 10.00 | 313,400 | -0.14(-1.38%) |
Jun 06, 2005 | 9.800 | 10.19 | 9.760 | 10.14 | 320,800 | +0.36(+3.68%) |
Jun 03, 2005 | 10.08 | 10.08 | 9.770 | 9.780 | 221,100 | -0.28(-2.78%) |
Jun 02, 2005 | 10.10 | 10.15 | 10.02 | 10.06 | 315,800 | -0.04(-0.40%) |
Jun 01, 2005 | 9.890 | 10.18 | 9.890 | 10.10 | 263,500 | +0.18(+1.81%) |
May 31, 2005 | 9.900 | 10.00 | 9.900 | 9.920 | 184,800 | +0.01(+0.10%) |
May 27, 2005 | 9.810 | 10.06 | 9.800 | 9.910 | 246,400 | +0.00(+0.00%) |
May 26, 2005 | 9.750 | 9.910 | 9.660 | 9.910 | 281,400 | +0.21(+2.16%) |
May 25, 2005 | 9.750 | 9.820 | 9.510 | 9.700 | 304,200 | -0.09(-0.92%) |
May 24, 2005 | 9.720 | 9.950 | 9.720 | 9.790 | 166,100 | +0.07(+0.72%) |
May 23, 2005 | 9.560 | 9.730 | 9.560 | 9.720 | 158,600 | +0.18(+1.89%) |
May 20, 2005 | 9.700 | 9.730 | 9.500 | 9.540 | 348,400 | -0.16(-1.65%) |
May 19, 2005 | 9.540 | 9.700 | 9.510 | 9.700 | 222,800 | +0.06(+0.62%) |
May 18, 2005 | 9.390 | 9.700 | 9.370 | 9.640 | 274,500 | +0.25(+2.66%) |
May 17, 2005 | 9.360 | 9.450 | 9.300 | 9.390 | 191,600 | +0.02(+0.21%) |
May 16, 2005 | 9.260 | 9.430 | 9.260 | 9.370 | 153,100 | +0.04(+0.43%) |
May 13, 2005 | 9.320 | 9.400 | 9.150 | 9.330 | 256,900 | +0.01(+0.11%) |
May 12, 2005 | 9.380 | 9.440 | 9.250 | 9.320 | 157,600 | -0.06(-0.64%) |
May 11, 2005 | 9.370 | 9.400 | 9.180 | 9.380 | 132,000 | +0.07(+0.75%) |
May 10, 2005 | 9.240 | 9.400 | 9.120 | 9.310 | 251,100 | +0.02(+0.22%) |
May 09, 2005 | 9.170 | 9.310 | 9.130 | 9.290 | 282,300 | +0.09(+0.98%) |
May 06, 2005 | 9.110 | 9.200 | 9.020 | 9.200 | 367,500 | +0.19(+2.11%) |
May 05, 2005 | 8.750 | 9.100 | 8.750 | 9.010 | 639,600 | +0.24(+2.74%) |
May 04, 2005 | 8.780 | 8.900 | 8.710 | 8.770 | 267,500 | +0.17(+1.98%) |
May 03, 2005 | 8.980 | 9.220 | 8.530 | 8.600 | 669,600 | +0.18(+2.14%) |