Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.69 | 10.74 | 10.58 | 10.58 | 1,499,276 | -0.09(-0.81%) |
Jul 28, 2005 | 10.62 | 10.66 | 10.49 | 10.66 | 1,940,990 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.72 | 10.48 | 10.56 | 2,892,549 | -0.01(-0.11%) |
Jul 26, 2005 | 10.57 | 10.60 | 10.44 | 10.57 | 2,058,173 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,628,617 | -0.04(-0.36%) |
Jul 22, 2005 | 10.60 | 10.66 | 10.56 | 10.64 | 1,700,676 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.49 | 10.59 | 2,026,939 | -0.06(-0.60%) |
Jul 20, 2005 | 10.75 | 10.78 | 10.65 | 10.66 | 2,981,219 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.81 | 10.56 | 10.72 | 2,800,457 | +0.18(+1.74%) |
Jul 18, 2005 | 10.46 | 10.57 | 10.46 | 10.54 | 1,571,676 | +0.06(+0.56%) |
Jul 15, 2005 | 10.45 | 10.49 | 10.35 | 10.48 | 1,713,239 | +0.02(+0.23%) |
Jul 14, 2005 | 10.41 | 10.52 | 10.41 | 10.46 | 1,053,086 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.37 | 10.41 | 629,952 | -0.01(-0.09%) |
Jul 12, 2005 | 10.28 | 10.44 | 10.26 | 10.42 | 2,118,068 | +0.13(+1.27%) |
Jul 11, 2005 | 10.24 | 10.32 | 10.21 | 10.29 | 1,513,683 | +0.07(+0.69%) |
Jul 08, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 2,340,441 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.14 | 9.975 | 10.12 | 1,830,503 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,852,505 | +0.05(+0.54%) |
Jul 05, 2005 | 9.992 | 10.11 | 9.949 | 10.07 | 1,370,430 | +0.09(+0.88%) |
Jul 01, 2005 | 10.02 | 10.02 | 9.908 | 9.979 | 1,175,371 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.971 | 9.981 | 2,583,954 | -0.02(-0.21%) |
Jun 29, 2005 | 9.990 | 10.04 | 9.949 | 10.00 | 1,304,872 | -0.00(-0.02%) |
Jun 28, 2005 | 9.786 | 10.02 | 9.758 | 10.00 | 2,500,709 | +0.25(+2.57%) |
Jun 27, 2005 | 9.756 | 9.821 | 9.705 | 9.753 | 1,815,682 | -0.01(-0.10%) |
Jun 24, 2005 | 9.605 | 9.782 | 9.565 | 9.762 | 3,784,135 | +0.19(+2.03%) |
Jun 23, 2005 | 9.654 | 9.699 | 9.554 | 9.568 | 2,959,377 | -0.18(-1.80%) |
Jun 22, 2005 | 9.767 | 9.796 | 9.684 | 9.743 | 1,572,109 | +0.04(+0.36%) |
Jun 21, 2005 | 9.711 | 9.737 | 9.648 | 9.708 | 864,365 | -0.01(-0.15%) |
Jun 20, 2005 | 9.734 | 9.748 | 9.651 | 9.723 | 1,291,149 | -0.04(-0.41%) |
Jun 17, 2005 | 9.801 | 9.836 | 9.619 | 9.762 | 2,148,371 | +0.01(+0.14%) |
Jun 16, 2005 | 9.739 | 9.799 | 9.716 | 9.749 | 1,042,261 | +0.03(+0.34%) |
Jun 15, 2005 | 9.697 | 9.739 | 9.625 | 9.716 | 1,071,018 | -0.00(-0.05%) |
Jun 14, 2005 | 9.668 | 9.753 | 9.668 | 9.721 | 759,362 | +0.03(+0.35%) |
Jun 13, 2005 | 9.691 | 9.786 | 9.641 | 9.688 | 1,067,073 | -0.02(-0.20%) |
Jun 10, 2005 | 9.732 | 9.777 | 9.652 | 9.707 | 672,247 | -0.03(-0.31%) |
Jun 09, 2005 | 9.600 | 9.758 | 9.539 | 9.737 | 1,330,998 | +0.14(+1.50%) |
Jun 08, 2005 | 9.664 | 9.703 | 9.584 | 9.593 | 1,001,063 | -0.05(-0.51%) |
Jun 07, 2005 | 9.608 | 9.740 | 9.608 | 9.643 | 1,377,580 | +0.02(+0.25%) |
Jun 06, 2005 | 9.578 | 9.652 | 9.487 | 9.619 | 1,404,926 | +0.07(+0.68%) |
Jun 03, 2005 | 9.656 | 9.713 | 9.495 | 9.554 | 1,430,751 | -0.07(-0.70%) |
Jun 02, 2005 | 9.549 | 9.630 | 9.511 | 9.621 | 1,070,089 | +0.09(+0.97%) |
Jun 01, 2005 | 9.514 | 9.632 | 9.479 | 9.528 | 1,470,080 | +0.02(+0.17%) |
May 31, 2005 | 9.483 | 9.533 | 9.418 | 9.512 | 1,568,283 | +0.05(+0.51%) |
May 27, 2005 | 9.445 | 9.491 | 9.407 | 9.464 | 526,094 | +0.05(+0.51%) |
May 26, 2005 | 9.322 | 9.444 | 9.306 | 9.416 | 1,997,216 | +0.12(+1.25%) |
May 25, 2005 | 9.408 | 9.424 | 9.270 | 9.300 | 2,133,600 | -0.15(-1.60%) |
May 24, 2005 | 9.522 | 9.528 | 9.396 | 9.452 | 1,552,004 | -0.07(-0.74%) |
May 23, 2005 | 9.509 | 9.555 | 9.447 | 9.522 | 1,705,963 | +0.03(+0.32%) |
May 20, 2005 | 9.499 | 9.499 | 9.380 | 9.491 | 1,351,272 | +0.01(+0.07%) |
May 19, 2005 | 9.436 | 9.506 | 9.396 | 9.485 | 906,437 | +0.06(+0.63%) |
May 18, 2005 | 9.315 | 9.550 | 9.308 | 9.426 | 2,672,183 | +0.13(+1.42%) |
May 17, 2005 | 9.190 | 9.335 | 9.117 | 9.294 | 1,746,496 | +0.06(+0.64%) |
May 16, 2005 | 9.007 | 9.255 | 9.002 | 9.235 | 1,381,510 | +0.25(+2.80%) |
May 13, 2005 | 9.101 | 9.128 | 8.929 | 8.983 | 1,641,841 | -0.10(-1.09%) |
May 12, 2005 | 9.195 | 9.276 | 9.064 | 9.082 | 1,816,858 | -0.13(-1.45%) |
May 11, 2005 | 9.075 | 9.241 | 9.058 | 9.216 | 1,701,839 | +0.14(+1.53%) |
May 10, 2005 | 9.091 | 9.128 | 9.010 | 9.077 | 2,644,219 | -0.08(-0.87%) |
May 09, 2005 | 9.077 | 9.179 | 8.991 | 9.157 | 1,146,962 | +0.05(+0.51%) |
May 06, 2005 | 9.232 | 9.232 | 9.082 | 9.110 | 1,546,642 | -0.05(-0.54%) |
May 05, 2005 | 9.120 | 9.219 | 9.053 | 9.160 | 1,833,987 | +0.03(+0.33%) |
May 04, 2005 | 8.989 | 9.187 | 8.949 | 9.129 | 2,830,936 | +0.20(+2.29%) |
May 03, 2005 | 8.780 | 9.016 | 8.766 | 8.925 | 2,776,439 | +0.14(+1.54%) |