Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.14 | 10.17 | 10.00 | 10.04 | 203,353 | -0.19(-1.83%) |
Jul 28, 2005 | 10.11 | 10.27 | 10.11 | 10.23 | 187,711 | +0.14(+1.40%) |
Jul 27, 2005 | 10.14 | 10.19 | 10.04 | 10.08 | 306,147 | -0.04(-0.42%) |
Jul 26, 2005 | 10.08 | 10.21 | 10.04 | 10.13 | 355,558 | +0.06(+0.58%) |
Jul 25, 2005 | 10.14 | 10.25 | 10.01 | 10.07 | 259,716 | -0.07(-0.71%) |
Jul 22, 2005 | 10.15 | 10.26 | 10.07 | 10.14 | 296,216 | +0.04(+0.36%) |
Jul 21, 2005 | 10.25 | 10.27 | 10.10 | 10.10 | 385,105 | -0.10(-0.99%) |
Jul 20, 2005 | 10.06 | 10.24 | 10.06 | 10.21 | 147,735 | +0.09(+0.86%) |
Jul 19, 2005 | 10.04 | 10.17 | 9.948 | 10.12 | 258,723 | +0.11(+1.15%) |
Jul 18, 2005 | 10.09 | 10.15 | 9.970 | 10.00 | 218,499 | -0.11(-1.06%) |
Jul 15, 2005 | 10.24 | 10.28 | 10.06 | 10.11 | 187,462 | -0.12(-1.20%) |
Jul 14, 2005 | 10.35 | 10.38 | 10.20 | 10.23 | 164,868 | -0.03(-0.26%) |
Jul 13, 2005 | 10.38 | 10.42 | 10.21 | 10.26 | 237,618 | -0.12(-1.13%) |
Jul 12, 2005 | 10.45 | 10.47 | 10.33 | 10.38 | 277,594 | -0.09(-0.83%) |
Jul 11, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 182,745 | +0.13(+1.27%) |
Jul 08, 2005 | 10.09 | 10.35 | 10.07 | 10.33 | 275,111 | +0.26(+2.54%) |
Jul 07, 2005 | 9.998 | 10.08 | 9.918 | 10.08 | 161,143 | +0.00(+0.02%) |
Jul 06, 2005 | 10.22 | 10.26 | 10.05 | 10.07 | 184,731 | -0.18(-1.75%) |
Jul 05, 2005 | 10.24 | 10.29 | 10.20 | 10.25 | 128,865 | -0.02(-0.16%) |
Jul 01, 2005 | 10.23 | 10.30 | 10.14 | 10.27 | 196,649 | +0.04(+0.39%) |
Jun 30, 2005 | 10.24 | 10.35 | 10.21 | 10.23 | 364,745 | +0.03(+0.32%) |
Jun 29, 2005 | 10.08 | 10.25 | 10.07 | 10.20 | 651,030 | +0.12(+1.24%) |
Jun 28, 2005 | 9.918 | 10.12 | 9.877 | 10.07 | 329,487 | +0.16(+1.56%) |
Jun 27, 2005 | 9.946 | 9.996 | 9.867 | 9.918 | 531,600 | -0.06(-0.59%) |
Jun 24, 2005 | 9.851 | 9.994 | 9.767 | 9.976 | 2,718,335 | +0.11(+1.10%) |
Jun 23, 2005 | 9.954 | 9.996 | 9.845 | 9.867 | 429,550 | -0.11(-1.07%) |
Jun 22, 2005 | 10.02 | 10.09 | 9.885 | 9.974 | 175,296 | -0.03(-0.28%) |
Jun 21, 2005 | 9.889 | 10.04 | 9.827 | 10.00 | 252,019 | +0.12(+1.20%) |
Jun 20, 2005 | 9.980 | 10.02 | 9.867 | 9.883 | 233,894 | -0.14(-1.45%) |
Jun 17, 2005 | 10.23 | 10.26 | 9.976 | 10.03 | 494,107 | -0.13(-1.27%) |
Jun 16, 2005 | 9.988 | 10.17 | 9.928 | 10.16 | 175,793 | +0.14(+1.39%) |
Jun 15, 2005 | 10.07 | 10.11 | 9.851 | 10.02 | 205,340 | -0.02(-0.16%) |
Jun 14, 2005 | 9.855 | 10.06 | 9.839 | 10.03 | 380,139 | +0.16(+1.57%) |
Jun 13, 2005 | 9.817 | 9.998 | 9.817 | 9.879 | 271,138 | +0.01(+0.08%) |
Jun 10, 2005 | 9.881 | 9.928 | 9.825 | 9.871 | 168,344 | -0.01(-0.10%) |
Jun 09, 2005 | 9.783 | 9.881 | 9.656 | 9.881 | 162,385 | +0.10(+1.01%) |
Jun 08, 2005 | 9.924 | 9.930 | 9.742 | 9.783 | 229,424 | -0.09(-0.92%) |
Jun 07, 2005 | 10.04 | 10.20 | 9.867 | 9.873 | 319,804 | -0.13(-1.33%) |
Jun 06, 2005 | 9.954 | 10.03 | 9.829 | 10.01 | 360,276 | +0.07(+0.69%) |
Jun 03, 2005 | 10.03 | 10.14 | 9.867 | 9.938 | 359,779 | -0.14(-1.42%) |
Jun 02, 2005 | 10.13 | 10.16 | 10.04 | 10.08 | 265,427 | -0.07(-0.67%) |
Jun 01, 2005 | 10.08 | 10.26 | 10.02 | 10.15 | 269,152 | +0.08(+0.80%) |
May 31, 2005 | 10.27 | 10.27 | 10.07 | 10.07 | 296,961 | -0.23(-2.27%) |
May 27, 2005 | 10.26 | 10.31 | 10.12 | 10.30 | 154,439 | +0.02(+0.20%) |
May 26, 2005 | 10.17 | 10.30 | 10.14 | 10.28 | 168,592 | +0.18(+1.77%) |
May 25, 2005 | 10.35 | 10.35 | 10.04 | 10.10 | 369,711 | -0.30(-2.85%) |
May 24, 2005 | 10.27 | 10.45 | 10.12 | 10.40 | 357,793 | +0.09(+0.90%) |
May 23, 2005 | 10.26 | 10.37 | 10.23 | 10.31 | 180,014 | +0.05(+0.51%) |
May 20, 2005 | 10.34 | 10.34 | 10.09 | 10.25 | 245,315 | -0.08(-0.76%) |
May 19, 2005 | 10.50 | 10.51 | 10.23 | 10.33 | 244,074 | -0.17(-1.59%) |
May 18, 2005 | 10.34 | 10.59 | 10.28 | 10.50 | 310,865 | +0.23(+2.19%) |
May 17, 2005 | 9.978 | 10.31 | 9.956 | 10.27 | 322,038 | +0.25(+2.45%) |
May 16, 2005 | 9.942 | 10.12 | 9.902 | 10.03 | 225,203 | +0.09(+0.95%) |
May 13, 2005 | 9.988 | 10.02 | 9.869 | 9.934 | 262,944 | -0.04(-0.38%) |
May 12, 2005 | 10.15 | 10.21 | 9.970 | 9.972 | 270,145 | -0.18(-1.80%) |
May 11, 2005 | 10.16 | 10.21 | 10.03 | 10.16 | 205,091 | +0.02(+0.18%) |
May 10, 2005 | 10.21 | 10.26 | 10.09 | 10.14 | 319,555 | -0.20(-1.93%) |
May 09, 2005 | 10.28 | 10.37 | 10.25 | 10.34 | 327,749 | +0.07(+0.65%) |
May 06, 2005 | 10.10 | 10.28 | 10.08 | 10.27 | 236,625 | +0.20(+1.96%) |
May 05, 2005 | 10.12 | 10.26 | 10.05 | 10.07 | 274,614 | -0.07(-0.65%) |
May 04, 2005 | 9.827 | 10.14 | 9.807 | 10.14 | 356,551 | +0.36(+3.71%) |
May 03, 2005 | 9.797 | 9.895 | 9.732 | 9.777 | 329,984 | +0.03(+0.31%) |