Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.27 | 11.37 | 11.22 | 11.28 | 99,344 | +0.00(+0.00%) |
Jul 28, 2005 | 11.17 | 11.35 | 11.17 | 11.28 | 326,825 | +0.12(+1.06%) |
Jul 27, 2005 | 11.17 | 11.25 | 11.09 | 11.17 | 565,419 | -0.05(-0.48%) |
Jul 26, 2005 | 11.22 | 11.28 | 11.17 | 11.22 | 90,251 | +0.01(+0.05%) |
Jul 25, 2005 | 11.24 | 11.32 | 11.15 | 11.21 | 107,257 | -0.03(-0.26%) |
Jul 22, 2005 | 11.14 | 11.24 | 11.01 | 11.24 | 236,236 | +0.10(+0.91%) |
Jul 21, 2005 | 11.40 | 11.40 | 11.08 | 11.14 | 225,628 | -0.26(-2.29%) |
Jul 20, 2005 | 11.28 | 11.40 | 11.28 | 11.40 | 115,340 | +0.13(+1.16%) |
Jul 19, 2005 | 11.26 | 11.32 | 11.21 | 11.27 | 103,048 | +0.03(+0.26%) |
Jul 18, 2005 | 11.36 | 11.41 | 11.11 | 11.24 | 151,205 | -0.12(-1.05%) |
Jul 15, 2005 | 11.28 | 11.36 | 11.22 | 11.36 | 145,985 | +0.08(+0.68%) |
Jul 14, 2005 | 11.40 | 11.41 | 11.18 | 11.28 | 381,716 | -0.30(-2.56%) |
Jul 13, 2005 | 11.71 | 11.72 | 11.57 | 11.58 | 71,561 | -0.11(-0.91%) |
Jul 12, 2005 | 11.81 | 11.82 | 11.68 | 11.69 | 117,865 | -0.12(-1.06%) |
Jul 11, 2005 | 11.64 | 11.96 | 11.64 | 11.81 | 148,174 | +0.06(+0.51%) |
Jul 08, 2005 | 11.34 | 11.75 | 11.34 | 11.75 | 128,642 | +0.42(+3.67%) |
Jul 07, 2005 | 11.28 | 11.38 | 11.28 | 11.34 | 106,584 | +0.05(+0.47%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.25 | 11.28 | 185,554 | -0.14(-1.20%) |
Jul 05, 2005 | 11.22 | 11.44 | 11.22 | 11.42 | 151,710 | +0.17(+1.48%) |
Jul 01, 2005 | 10.96 | 11.25 | 10.96 | 11.25 | 210,643 | +0.18(+1.61%) |
Jun 30, 2005 | 10.99 | 11.09 | 10.99 | 11.08 | 138,239 | +0.08(+0.70%) |
Jun 29, 2005 | 10.95 | 11.04 | 10.90 | 11.00 | 92,440 | +0.06(+0.54%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.84 | 10.94 | 199,024 | +0.04(+0.33%) |
Jun 27, 2005 | 10.84 | 10.97 | 10.78 | 10.90 | 147,500 | +0.18(+1.72%) |
Jun 24, 2005 | 10.72 | 10.84 | 10.68 | 10.72 | 158,445 | +0.00(+0.00%) |
Jun 23, 2005 | 10.77 | 10.93 | 10.71 | 10.72 | 196,330 | -0.05(-0.50%) |
Jun 22, 2005 | 10.83 | 10.84 | 10.73 | 10.77 | 169,726 | -0.02(-0.16%) |
Jun 21, 2005 | 10.79 | 10.81 | 10.77 | 10.79 | 68,698 | +0.01(+0.11%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.74 | 10.78 | 426,000 | -0.07(-0.60%) |
Jun 17, 2005 | 10.90 | 10.90 | 10.78 | 10.84 | 391,651 | +0.07(+0.61%) |
Jun 16, 2005 | 10.65 | 10.78 | 10.57 | 10.78 | 127,631 | +0.12(+1.17%) |
Jun 15, 2005 | 10.51 | 10.65 | 10.39 | 10.65 | 304,598 | +0.16(+1.53%) |
Jun 14, 2005 | 10.27 | 10.49 | 10.27 | 10.49 | 232,027 | +0.19(+1.84%) |
Jun 13, 2005 | 10.30 | 10.33 | 10.26 | 10.30 | 88,736 | +0.01(+0.06%) |
Jun 10, 2005 | 10.29 | 10.34 | 10.24 | 10.30 | 122,580 | -0.03(-0.29%) |
Jun 09, 2005 | 10.16 | 10.33 | 10.10 | 10.33 | 57,249 | +0.14(+1.40%) |
Jun 08, 2005 | 10.25 | 10.33 | 10.19 | 10.19 | 42,768 | -0.06(-0.58%) |
Jun 07, 2005 | 10.13 | 10.32 | 10.07 | 10.24 | 124,601 | +0.12(+1.23%) |
Jun 06, 2005 | 10.06 | 10.15 | 10.06 | 10.12 | 126,958 | +0.09(+0.89%) |
Jun 03, 2005 | 10.10 | 10.11 | 10.02 | 10.03 | 94,966 | -0.04(-0.35%) |
Jun 02, 2005 | 10.03 | 10.10 | 10.03 | 10.07 | 281,530 | +0.02(+0.18%) |
Jun 01, 2005 | 10.08 | 10.15 | 10.03 | 10.05 | 275,974 | -0.02(-0.18%) |
May 31, 2005 | 10.09 | 10.11 | 10.02 | 10.07 | 217,209 | -0.02(-0.18%) |
May 27, 2005 | 10.01 | 10.08 | 9.983 | 10.08 | 228,491 | +0.02(+0.24%) |
May 26, 2005 | 10.09 | 10.13 | 10.00 | 10.06 | 517,094 | +0.00(+0.00%) |
May 25, 2005 | 10.38 | 10.38 | 9.948 | 10.06 | 6,460,226 | +0.34(+3.55%) |
May 24, 2005 | 9.669 | 9.776 | 9.621 | 9.716 | 149,689 | +0.03(+0.31%) |
May 23, 2005 | 9.645 | 9.758 | 9.574 | 9.686 | 126,116 | +0.07(+0.74%) |
May 20, 2005 | 9.615 | 9.639 | 9.532 | 9.615 | 122,748 | +0.02(+0.25%) |
May 19, 2005 | 9.526 | 9.681 | 9.520 | 9.591 | 190,437 | +0.07(+0.69%) |
May 18, 2005 | 9.443 | 9.562 | 9.395 | 9.526 | 1,436,784 | +0.08(+0.88%) |
May 17, 2005 | 9.389 | 9.443 | 9.348 | 9.443 | 143,796 | +0.00(+0.00%) |
May 16, 2005 | 9.217 | 9.443 | 9.217 | 9.443 | 47,651 | +0.19(+2.05%) |
May 13, 2005 | 9.419 | 9.443 | 9.241 | 9.253 | 62,468 | -0.17(-1.77%) |
May 12, 2005 | 9.502 | 9.532 | 9.354 | 9.419 | 76,276 | -0.08(-0.88%) |
May 11, 2005 | 9.502 | 9.562 | 9.395 | 9.502 | 106,247 | +0.00(+0.00%) |
May 10, 2005 | 9.443 | 9.514 | 9.443 | 9.502 | 92,103 | +0.00(+0.00%) |
May 09, 2005 | 9.407 | 9.508 | 9.348 | 9.502 | 153,225 | +0.12(+1.27%) |
May 06, 2005 | 9.502 | 9.502 | 9.384 | 9.384 | 86,210 | -0.12(-1.25%) |
May 05, 2005 | 9.473 | 9.508 | 9.395 | 9.502 | 153,393 | +0.00(+0.00%) |
May 04, 2005 | 9.431 | 9.597 | 9.413 | 9.502 | 159,792 | +0.07(+0.76%) |
May 03, 2005 | 9.473 | 9.479 | 9.354 | 9.431 | 50,682 | -0.04(-0.44%) |