Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.80 | 10.82 | 10.75 | 10.75 | 141,214 | -0.01(-0.13%) |
Jul 28, 2005 | 10.73 | 10.80 | 10.73 | 10.77 | 133,329 | +0.03(+0.26%) |
Jul 27, 2005 | 10.71 | 10.74 | 10.69 | 10.74 | 152,054 | +0.03(+0.27%) |
Jul 26, 2005 | 10.68 | 10.71 | 10.68 | 10.71 | 136,004 | +0.05(+0.47%) |
Jul 25, 2005 | 10.70 | 10.73 | 10.65 | 10.66 | 151,773 | -0.04(-0.40%) |
Jul 22, 2005 | 10.69 | 10.72 | 10.66 | 10.70 | 118,828 | +0.01(+0.13%) |
Jul 21, 2005 | 10.71 | 10.73 | 10.66 | 10.69 | 210,201 | -0.02(-0.20%) |
Jul 20, 2005 | 10.65 | 10.73 | 10.64 | 10.71 | 121,221 | +0.05(+0.47%) |
Jul 19, 2005 | 10.65 | 10.67 | 10.65 | 10.66 | 143,325 | +0.04(+0.40%) |
Jul 18, 2005 | 10.63 | 10.66 | 10.62 | 10.62 | 263,984 | -0.06(-0.53%) |
Jul 15, 2005 | 10.67 | 10.68 | 10.65 | 10.68 | 123,474 | -0.01(-0.07%) |
Jul 14, 2005 | 10.70 | 10.75 | 10.68 | 10.68 | 207,245 | -0.01(-0.07%) |
Jul 13, 2005 | 10.68 | 10.71 | 10.68 | 10.69 | 82,785 | -0.01(-0.07%) |
Jul 12, 2005 | 10.67 | 10.71 | 10.65 | 10.70 | 369,718 | +0.01(+0.13%) |
Jul 11, 2005 | 10.63 | 10.70 | 10.62 | 10.68 | 155,856 | +0.05(+0.47%) |
Jul 08, 2005 | 10.57 | 10.65 | 10.53 | 10.63 | 113,196 | +0.09(+0.88%) |
Jul 07, 2005 | 10.48 | 10.54 | 10.41 | 10.54 | 129,105 | +0.04(+0.34%) |
Jul 06, 2005 | 10.55 | 10.55 | 10.48 | 10.50 | 95,879 | -0.04(-0.40%) |
Jul 05, 2005 | 10.46 | 10.55 | 10.46 | 10.55 | 113,900 | +0.09(+0.88%) |
Jul 01, 2005 | 10.46 | 10.48 | 10.45 | 10.46 | 77,576 | +0.02(+0.20%) |
Jun 30, 2005 | 10.46 | 10.48 | 10.41 | 10.43 | 203,162 | +0.00(+0.00%) |
Jun 29, 2005 | 10.45 | 10.48 | 10.43 | 10.43 | 285,103 | +0.01(+0.07%) |
Jun 28, 2005 | 10.37 | 10.46 | 10.37 | 10.43 | 190,350 | +0.06(+0.55%) |
Jun 27, 2005 | 10.37 | 10.41 | 10.35 | 10.37 | 144,311 | -0.05(-0.48%) |
Jun 24, 2005 | 10.44 | 10.44 | 10.37 | 10.42 | 143,185 | -0.02(-0.20%) |
Jun 23, 2005 | 10.51 | 10.54 | 10.44 | 10.44 | 180,213 | -0.09(-0.81%) |
Jun 22, 2005 | 10.51 | 10.55 | 10.48 | 10.53 | 137,975 | +0.03(+0.27%) |
Jun 21, 2005 | 10.51 | 10.55 | 10.49 | 10.50 | 150,083 | -0.04(-0.34%) |
Jun 20, 2005 | 10.53 | 10.55 | 10.50 | 10.53 | 107,424 | +0.02(+0.20%) |
Jun 17, 2005 | 10.46 | 10.54 | 10.46 | 10.51 | 116,997 | +0.05(+0.48%) |
Jun 16, 2005 | 10.42 | 10.53 | 10.41 | 10.46 | 218,930 | +0.06(+0.55%) |
Jun 15, 2005 | 10.41 | 10.43 | 10.38 | 10.41 | 205,274 | +0.01(+0.14%) |
Jun 14, 2005 | 10.39 | 10.43 | 10.38 | 10.39 | 122,911 | +0.01(+0.07%) |
Jun 13, 2005 | 10.40 | 10.43 | 10.36 | 10.38 | 158,249 | -0.01(-0.07%) |
Jun 10, 2005 | 10.40 | 10.41 | 10.36 | 10.39 | 217,663 | +0.00(+0.00%) |
Jun 09, 2005 | 10.36 | 10.40 | 10.34 | 10.39 | 111,929 | +0.02(+0.21%) |
Jun 08, 2005 | 10.41 | 10.43 | 10.35 | 10.37 | 137,835 | -0.02(-0.20%) |
Jun 07, 2005 | 10.38 | 10.43 | 10.37 | 10.39 | 136,145 | +0.04(+0.34%) |
Jun 06, 2005 | 10.38 | 10.38 | 10.32 | 10.36 | 104,748 | -0.03(-0.27%) |
Jun 03, 2005 | 10.40 | 10.40 | 10.33 | 10.38 | 131,358 | -0.01(-0.14%) |
Jun 02, 2005 | 10.38 | 10.40 | 10.36 | 10.40 | 94,893 | +0.02(+0.21%) |
Jun 01, 2005 | 10.36 | 10.42 | 10.31 | 10.38 | 193,166 | -0.02(-0.20%) |
May 31, 2005 | 10.37 | 10.41 | 10.36 | 10.40 | 92,359 | -0.01(-0.07%) |
May 27, 2005 | 10.35 | 10.41 | 10.34 | 10.41 | 120,376 | +0.04(+0.34%) |
May 26, 2005 | 10.37 | 10.39 | 10.33 | 10.37 | 103,763 | +0.02(+0.21%) |
May 25, 2005 | 10.33 | 10.36 | 10.31 | 10.35 | 162,614 | -0.04(-0.41%) |
May 24, 2005 | 10.36 | 10.39 | 10.34 | 10.39 | 167,542 | +0.03(+0.27%) |
May 23, 2005 | 10.36 | 10.41 | 10.34 | 10.36 | 165,148 | +0.02(+0.21%) |
May 20, 2005 | 10.35 | 10.37 | 10.33 | 10.34 | 162,755 | -0.02(-0.21%) |
May 19, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 160,924 | +0.02(+0.21%) |
May 18, 2005 | 10.25 | 10.36 | 10.25 | 10.34 | 218,367 | +0.10(+0.97%) |
May 17, 2005 | 10.16 | 10.26 | 10.14 | 10.24 | 86,305 | +0.06(+0.56%) |
May 16, 2005 | 10.12 | 10.21 | 10.11 | 10.19 | 64,482 | +0.07(+0.70%) |
May 13, 2005 | 10.19 | 10.21 | 10.09 | 10.11 | 178,664 | -0.09(-0.84%) |
May 12, 2005 | 10.23 | 10.26 | 10.18 | 10.20 | 133,188 | -0.04(-0.35%) |
May 11, 2005 | 10.23 | 10.26 | 10.19 | 10.23 | 344,235 | +0.03(+0.28%) |
May 10, 2005 | 10.31 | 10.31 | 10.19 | 10.21 | 724,091 | -0.14(-1.37%) |
May 09, 2005 | 10.31 | 10.35 | 10.28 | 10.35 | 130,513 | +0.06(+0.62%) |
May 06, 2005 | 10.30 | 10.33 | 10.28 | 10.28 | 131,640 | -0.01(-0.14%) |
May 05, 2005 | 10.31 | 10.34 | 10.26 | 10.30 | 352,823 | -0.01(-0.14%) |
May 04, 2005 | 10.19 | 10.31 | 10.19 | 10.31 | 161,065 | +0.13(+1.33%) |
May 03, 2005 | 10.21 | 10.24 | 10.14 | 10.18 | 481,366 | -0.01(-0.14%) |