Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.68 | 10.73 | 10.57 | 10.57 | 1,500,131 | -0.09(-0.81%) |
Jul 28, 2005 | 10.61 | 10.66 | 10.48 | 10.66 | 1,942,098 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.71 | 10.47 | 10.55 | 2,894,200 | -0.01(-0.11%) |
Jul 26, 2005 | 10.56 | 10.60 | 10.43 | 10.56 | 2,059,348 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,629,546 | -0.04(-0.36%) |
Jul 22, 2005 | 10.59 | 10.65 | 10.55 | 10.63 | 1,701,646 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.48 | 10.59 | 2,028,095 | -0.06(-0.60%) |
Jul 20, 2005 | 10.74 | 10.78 | 10.64 | 10.65 | 2,982,921 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.80 | 10.55 | 10.72 | 2,802,056 | +0.18(+1.74%) |
Jul 18, 2005 | 10.45 | 10.57 | 10.45 | 10.53 | 1,572,573 | +0.06(+0.56%) |
Jul 15, 2005 | 10.44 | 10.48 | 10.34 | 10.48 | 1,714,216 | +0.02(+0.23%) |
Jul 14, 2005 | 10.40 | 10.52 | 10.40 | 10.45 | 1,053,687 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.36 | 10.41 | 630,312 | -0.01(-0.09%) |
Jul 12, 2005 | 10.27 | 10.44 | 10.26 | 10.41 | 2,119,276 | +0.13(+1.27%) |
Jul 11, 2005 | 10.23 | 10.32 | 10.20 | 10.28 | 1,514,546 | +0.07(+0.69%) |
Jul 08, 2005 | 10.09 | 10.22 | 10.05 | 10.21 | 2,341,777 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.13 | 9.969 | 10.12 | 1,831,548 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,853,562 | +0.05(+0.54%) |
Jul 05, 2005 | 9.986 | 10.11 | 9.943 | 10.06 | 1,371,212 | +0.09(+0.88%) |
Jul 01, 2005 | 10.01 | 10.02 | 9.902 | 9.974 | 1,176,042 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.966 | 9.975 | 2,585,429 | -0.02(-0.21%) |
Jun 29, 2005 | 9.985 | 10.03 | 9.943 | 9.996 | 1,305,617 | -0.00(-0.02%) |
Jun 28, 2005 | 9.781 | 10.01 | 9.752 | 9.997 | 2,502,137 | +0.25(+2.57%) |
Jun 27, 2005 | 9.751 | 9.816 | 9.700 | 9.747 | 1,816,718 | -0.01(-0.10%) |
Jun 24, 2005 | 9.599 | 9.776 | 9.559 | 9.757 | 3,786,294 | +0.19(+2.03%) |
Jun 23, 2005 | 9.649 | 9.693 | 9.548 | 9.562 | 2,961,066 | -0.18(-1.80%) |
Jun 22, 2005 | 9.762 | 9.790 | 9.679 | 9.738 | 1,573,006 | +0.04(+0.36%) |
Jun 21, 2005 | 9.706 | 9.731 | 9.642 | 9.703 | 864,858 | -0.01(-0.15%) |
Jun 20, 2005 | 9.728 | 9.743 | 9.645 | 9.717 | 1,291,886 | -0.04(-0.41%) |
Jun 17, 2005 | 9.795 | 9.830 | 9.613 | 9.757 | 2,149,597 | +0.01(+0.14%) |
Jun 16, 2005 | 9.733 | 9.794 | 9.711 | 9.743 | 1,042,855 | +0.03(+0.34%) |
Jun 15, 2005 | 9.692 | 9.733 | 9.620 | 9.711 | 1,071,629 | -0.00(-0.05%) |
Jun 14, 2005 | 9.663 | 9.747 | 9.663 | 9.715 | 759,796 | +0.03(+0.35%) |
Jun 13, 2005 | 9.685 | 9.781 | 9.636 | 9.682 | 1,067,682 | -0.02(-0.20%) |
Jun 10, 2005 | 9.727 | 9.771 | 9.647 | 9.701 | 672,631 | -0.03(-0.31%) |
Jun 09, 2005 | 9.594 | 9.752 | 9.534 | 9.731 | 1,331,758 | +0.14(+1.50%) |
Jun 08, 2005 | 9.658 | 9.698 | 9.578 | 9.588 | 1,001,634 | -0.05(-0.51%) |
Jun 07, 2005 | 9.602 | 9.735 | 9.602 | 9.637 | 1,378,366 | +0.02(+0.25%) |
Jun 06, 2005 | 9.572 | 9.647 | 9.481 | 9.613 | 1,405,728 | +0.07(+0.68%) |
Jun 03, 2005 | 9.650 | 9.707 | 9.489 | 9.548 | 1,431,568 | -0.07(-0.70%) |
Jun 02, 2005 | 9.543 | 9.625 | 9.505 | 9.615 | 1,070,700 | +0.09(+0.97%) |
Jun 01, 2005 | 9.508 | 9.626 | 9.473 | 9.523 | 1,470,919 | +0.02(+0.17%) |
May 31, 2005 | 9.478 | 9.527 | 9.413 | 9.507 | 1,569,178 | +0.05(+0.51%) |
May 27, 2005 | 9.440 | 9.486 | 9.402 | 9.459 | 526,395 | +0.05(+0.51%) |
May 26, 2005 | 9.317 | 9.438 | 9.301 | 9.411 | 1,998,355 | +0.12(+1.25%) |
May 25, 2005 | 9.403 | 9.419 | 9.264 | 9.295 | 2,134,818 | -0.15(-1.60%) |
May 24, 2005 | 9.516 | 9.523 | 9.390 | 9.446 | 1,552,890 | -0.07(-0.74%) |
May 23, 2005 | 9.504 | 9.550 | 9.441 | 9.516 | 1,706,937 | +0.03(+0.32%) |
May 20, 2005 | 9.494 | 9.494 | 9.374 | 9.486 | 1,352,044 | +0.01(+0.07%) |
May 19, 2005 | 9.430 | 9.500 | 9.390 | 9.480 | 906,955 | +0.06(+0.63%) |
May 18, 2005 | 9.310 | 9.545 | 9.303 | 9.421 | 2,673,708 | +0.13(+1.42%) |
May 17, 2005 | 9.185 | 9.330 | 9.112 | 9.288 | 1,747,493 | +0.06(+0.64%) |
May 16, 2005 | 9.002 | 9.250 | 8.997 | 9.229 | 1,382,298 | +0.25(+2.80%) |
May 13, 2005 | 9.096 | 9.123 | 8.923 | 8.978 | 1,642,778 | -0.10(-1.09%) |
May 12, 2005 | 9.190 | 9.271 | 9.059 | 9.076 | 1,817,895 | -0.13(-1.45%) |
May 11, 2005 | 9.070 | 9.236 | 9.053 | 9.210 | 1,702,810 | +0.14(+1.53%) |
May 10, 2005 | 9.086 | 9.123 | 9.005 | 9.072 | 2,645,728 | -0.08(-0.87%) |
May 09, 2005 | 9.072 | 9.174 | 8.986 | 9.151 | 1,147,617 | +0.05(+0.51%) |
May 06, 2005 | 9.226 | 9.226 | 9.076 | 9.105 | 1,547,525 | -0.05(-0.54%) |
May 05, 2005 | 9.115 | 9.213 | 9.048 | 9.155 | 1,835,034 | +0.03(+0.33%) |
May 04, 2005 | 8.984 | 9.182 | 8.944 | 9.124 | 2,832,552 | +0.20(+2.29%) |
May 03, 2005 | 8.775 | 9.011 | 8.761 | 8.920 | 2,778,023 | +0.14(+1.54%) |