Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.61 | 10.67 | 10.39 | 10.41 | 10,509 | -0.19(-1.83%) |
Jul 28, 2005 | 10.47 | 10.61 | 10.47 | 10.61 | 15,413 | +0.14(+1.30%) |
Jul 27, 2005 | 10.37 | 10.47 | 10.37 | 10.47 | 20,212 | +0.00(+0.00%) |
Jul 26, 2005 | 10.49 | 10.49 | 10.43 | 10.47 | 18,069 | -0.01(-0.11%) |
Jul 25, 2005 | 10.49 | 10.49 | 10.43 | 10.48 | 3,596 | +0.12(+1.13%) |
Jul 22, 2005 | 10.47 | 10.49 | 10.37 | 10.37 | 15,246 | -0.11(-1.00%) |
Jul 21, 2005 | 10.37 | 10.49 | 10.34 | 10.47 | 8,423 | -0.02(-0.19%) |
Jul 20, 2005 | 10.44 | 10.49 | 10.37 | 10.49 | 19,413 | +0.02(+0.19%) |
Jul 19, 2005 | 10.47 | 10.51 | 10.47 | 10.47 | 20,037 | -0.02(-0.19%) |
Jul 18, 2005 | 10.51 | 10.51 | 10.36 | 10.49 | 17,193 | -0.02(-0.18%) |
Jul 15, 2005 | 10.48 | 10.51 | 10.45 | 10.51 | 26,516 | +0.12(+1.16%) |
Jul 14, 2005 | 10.43 | 10.51 | 10.34 | 10.39 | 16,631 | +0.02(+0.15%) |
Jul 13, 2005 | 10.41 | 10.43 | 10.29 | 10.37 | 17,694 | -0.04(-0.37%) |
Jul 12, 2005 | 10.35 | 10.41 | 10.28 | 10.41 | 35,741 | +0.06(+0.56%) |
Jul 11, 2005 | 10.32 | 10.35 | 10.20 | 10.35 | 22,842 | +0.08(+0.76%) |
Jul 08, 2005 | 10.30 | 10.30 | 10.28 | 10.28 | 4,955 | +0.00(+0.00%) |
Jul 07, 2005 | 10.27 | 10.28 | 10.27 | 10.28 | 976 | +0.00(+0.00%) |
Jul 06, 2005 | 10.19 | 10.28 | 10.19 | 10.28 | 10,265 | -0.02(-0.15%) |
Jul 05, 2005 | 10.30 | 10.30 | 10.18 | 10.29 | 3,596 | +0.09(+0.92%) |
Jul 01, 2005 | 10.30 | 10.30 | 10.20 | 10.20 | 6,165 | -0.10(-0.95%) |
Jun 30, 2005 | 10.16 | 10.30 | 10.16 | 10.30 | 9,266 | -0.02(-0.19%) |
Jun 29, 2005 | 10.24 | 10.32 | 10.24 | 10.32 | 4,850 | +0.08(+0.76%) |
Jun 28, 2005 | 10.32 | 10.32 | 10.22 | 10.24 | 12,972 | +0.02(+0.19%) |
Jun 27, 2005 | 10.30 | 10.32 | 10.12 | 10.22 | 10,953 | +0.00(+0.00%) |
Jun 24, 2005 | 10.22 | 10.22 | 10.22 | 10.22 | 3,082 | -0.02(-0.19%) |
Jun 23, 2005 | 10.24 | 10.30 | 10.20 | 10.24 | 11,626 | -0.08(-0.76%) |
Jun 22, 2005 | 10.26 | 10.32 | 10.24 | 10.32 | 9,820 | +0.04(+0.38%) |
Jun 21, 2005 | 10.28 | 10.32 | 10.24 | 10.28 | 33,323 | +0.04(+0.38%) |
Jun 20, 2005 | 10.28 | 10.28 | 10.24 | 10.24 | 6,422 | -0.09(-0.87%) |
Jun 17, 2005 | 10.26 | 10.33 | 10.24 | 10.33 | 11,087 | +0.08(+0.76%) |
Jun 16, 2005 | 10.32 | 10.32 | 10.24 | 10.25 | 18,444 | -0.07(-0.64%) |
Jun 15, 2005 | 10.18 | 10.32 | 10.18 | 10.32 | 8,708 | +0.18(+1.73%) |
Jun 14, 2005 | 10.14 | 10.18 | 10.14 | 10.14 | 1,073 | -0.18(-1.70%) |
Jun 13, 2005 | 10.32 | 10.41 | 10.32 | 10.32 | 8,297 | -0.12(-1.12%) |
Jun 10, 2005 | 10.32 | 10.43 | 10.32 | 10.43 | 5,017 | +0.00(+0.00%) |
Jun 09, 2005 | 10.43 | 10.43 | 10.32 | 10.43 | 7,842 | -0.02(-0.19%) |
Jun 08, 2005 | 10.45 | 10.51 | 10.39 | 10.45 | 16,191 | +0.00(+0.00%) |
Jun 07, 2005 | 10.36 | 10.45 | 10.36 | 10.45 | 5,240 | +0.07(+0.67%) |
Jun 06, 2005 | 10.45 | 10.45 | 10.38 | 10.38 | 1,541 | -0.11(-1.04%) |
Jun 03, 2005 | 10.32 | 10.49 | 10.32 | 10.49 | 24,142 | +0.23(+2.28%) |
Jun 02, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 1,027 | -0.06(-0.57%) |
Jun 01, 2005 | 10.28 | 10.32 | 10.28 | 10.32 | 14,802 | +0.06(+0.57%) |
May 31, 2005 | 10.27 | 10.32 | 10.26 | 10.26 | 12,759 | -0.00(-0.04%) |
May 27, 2005 | 10.28 | 10.32 | 10.26 | 10.26 | 4,040 | +0.00(+0.04%) |
May 26, 2005 | 10.32 | 10.32 | 10.22 | 10.26 | 15,166 | -0.05(-0.53%) |
May 25, 2005 | 10.20 | 10.31 | 10.20 | 10.31 | 12,667 | +0.11(+1.07%) |
May 24, 2005 | 10.28 | 10.31 | 10.14 | 10.20 | 21,321 | -0.07(-0.72%) |
May 23, 2005 | 10.27 | 10.31 | 10.12 | 10.28 | 6,219 | +0.08(+0.76%) |
May 20, 2005 | 10.18 | 10.26 | 10.18 | 10.20 | 6,578 | +0.02(+0.19%) |
May 19, 2005 | 10.12 | 10.18 | 10.12 | 10.18 | 10,208 | +0.00(+0.00%) |
May 18, 2005 | 10.16 | 10.18 | 10.09 | 10.18 | 7,449 | +0.06(+0.58%) |
May 17, 2005 | 10.12 | 10.16 | 10.04 | 10.12 | 28,003 | +0.05(+0.50%) |
May 16, 2005 | 10.10 | 10.12 | 10.07 | 10.07 | 14,745 | -0.03(-0.31%) |
May 13, 2005 | 10.06 | 10.10 | 10.05 | 10.10 | 24,078 | +0.04(+0.43%) |
May 12, 2005 | 10.06 | 10.06 | 10.05 | 10.06 | 19,670 | -0.02(-0.23%) |
May 11, 2005 | 10.10 | 10.12 | 10.08 | 10.08 | 15,880 | +0.00(+0.00%) |
May 10, 2005 | 10.00 | 10.08 | 10.00 | 10.08 | 9,050 | +0.08(+0.82%) |
May 09, 2005 | 10.10 | 10.10 | 9.993 | 10.00 | 13,938 | +0.01(+0.12%) |
May 06, 2005 | 10.04 | 10.10 | 9.989 | 9.989 | 26,675 | -0.05(-0.54%) |
May 05, 2005 | 10.07 | 10.15 | 10.02 | 10.04 | 20,815 | +0.11(+1.14%) |
May 04, 2005 | 10.12 | 10.22 | 9.930 | 9.930 | 58,938 | -0.27(-2.63%) |
May 03, 2005 | 10.10 | 10.21 | 10.10 | 10.20 | 13,494 | -0.08(-0.76%) |