Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.81 | 12.21 | 11.81 | 12.14 | 23,589 | +0.27(+2.28%) |
Jul 28, 2005 | 11.76 | 11.92 | 11.73 | 11.87 | 23,259 | +0.17(+1.43%) |
Jul 27, 2005 | 11.76 | 11.76 | 11.50 | 11.70 | 59,750 | -0.19(-1.56%) |
Jul 26, 2005 | 11.81 | 11.97 | 11.81 | 11.89 | 57,075 | -0.05(-0.38%) |
Jul 25, 2005 | 11.82 | 12.07 | 11.79 | 11.93 | 81,512 | +0.09(+0.73%) |
Jul 22, 2005 | 11.33 | 11.87 | 11.21 | 11.84 | 31,394 | +0.60(+5.36%) |
Jul 21, 2005 | 11.34 | 11.35 | 11.06 | 11.24 | 26,919 | +0.07(+0.65%) |
Jul 20, 2005 | 11.07 | 11.29 | 11.07 | 11.17 | 52,062 | +0.08(+0.72%) |
Jul 19, 2005 | 11.19 | 11.22 | 11.09 | 11.09 | 43,460 | -0.06(-0.56%) |
Jul 18, 2005 | 11.14 | 11.18 | 11.09 | 11.15 | 63,733 | +0.05(+0.41%) |
Jul 15, 2005 | 10.92 | 11.11 | 10.88 | 11.11 | 48,693 | +0.18(+1.66%) |
Jul 14, 2005 | 11.48 | 11.51 | 10.91 | 10.92 | 94,150 | -0.37(-3.27%) |
Jul 13, 2005 | 11.47 | 11.47 | 11.24 | 11.29 | 27,220 | -0.17(-1.48%) |
Jul 12, 2005 | 11.40 | 11.50 | 11.40 | 11.46 | 99,277 | -0.01(-0.07%) |
Jul 11, 2005 | 11.39 | 11.84 | 11.32 | 11.47 | 58,398 | -0.09(-0.77%) |
Jul 08, 2005 | 11.05 | 11.58 | 10.98 | 11.56 | 23,909 | +0.42(+3.74%) |
Jul 07, 2005 | 10.97 | 11.17 | 10.85 | 11.14 | 51,143 | +0.09(+0.82%) |
Jul 06, 2005 | 11.04 | 11.47 | 10.99 | 11.05 | 53,970 | -0.01(-0.08%) |
Jul 05, 2005 | 10.59 | 11.08 | 10.56 | 11.06 | 25,935 | +0.38(+3.60%) |
Jul 01, 2005 | 10.74 | 10.80 | 10.54 | 10.68 | 10,665 | -0.12(-1.14%) |
Jun 30, 2005 | 10.63 | 10.93 | 10.63 | 10.80 | 29,762 | +0.17(+1.57%) |
Jun 29, 2005 | 10.82 | 10.82 | 10.56 | 10.63 | 27,246 | -0.12(-1.09%) |
Jun 28, 2005 | 10.60 | 10.82 | 10.60 | 10.75 | 46,909 | +0.15(+1.38%) |
Jun 27, 2005 | 10.51 | 10.71 | 10.51 | 10.60 | 39,366 | +0.05(+0.51%) |
Jun 24, 2005 | 10.58 | 10.59 | 10.48 | 10.55 | 112,031 | -0.06(-0.56%) |
Jun 23, 2005 | 10.72 | 10.80 | 10.56 | 10.61 | 55,106 | -0.21(-1.96%) |
Jun 22, 2005 | 10.56 | 10.82 | 10.55 | 10.82 | 71,632 | +0.29(+2.80%) |
Jun 21, 2005 | 10.46 | 10.55 | 10.34 | 10.53 | 21,703 | -0.01(-0.08%) |
Jun 20, 2005 | 10.54 | 10.62 | 10.53 | 10.53 | 35,332 | -0.09(-0.83%) |
Jun 17, 2005 | 10.62 | 10.73 | 10.56 | 10.62 | 120,469 | +0.01(+0.10%) |
Jun 16, 2005 | 10.43 | 10.62 | 10.30 | 10.61 | 46,642 | +0.09(+0.82%) |
Jun 15, 2005 | 10.60 | 10.62 | 10.35 | 10.53 | 74,492 | -0.06(-0.53%) |
Jun 14, 2005 | 10.42 | 10.62 | 10.37 | 10.58 | 58,228 | +0.24(+2.31%) |
Jun 13, 2005 | 10.26 | 10.34 | 10.24 | 10.34 | 72,927 | +0.04(+0.36%) |
Jun 10, 2005 | 10.35 | 10.39 | 10.31 | 10.31 | 20,481 | -0.07(-0.64%) |
Jun 09, 2005 | 10.31 | 10.37 | 10.26 | 10.37 | 98,537 | +0.04(+0.36%) |
Jun 08, 2005 | 10.31 | 10.37 | 10.31 | 10.33 | 54,617 | -0.00(-0.04%) |
Jun 07, 2005 | 10.31 | 10.47 | 10.27 | 10.34 | 46,075 | -0.03(-0.26%) |
Jun 06, 2005 | 10.29 | 10.38 | 10.25 | 10.37 | 39,460 | +0.06(+0.60%) |
Jun 03, 2005 | 10.59 | 10.62 | 10.25 | 10.30 | 117,145 | -0.23(-2.19%) |
Jun 02, 2005 | 10.36 | 10.57 | 10.36 | 10.53 | 46,848 | +0.01(+0.14%) |
Jun 01, 2005 | 10.18 | 10.52 | 10.12 | 10.52 | 67,092 | +0.34(+3.32%) |
May 31, 2005 | 9.996 | 10.22 | 9.918 | 10.18 | 79,161 | +0.18(+1.77%) |
May 27, 2005 | 10.03 | 10.15 | 9.980 | 10.00 | 16,298 | -0.08(-0.82%) |
May 26, 2005 | 10.00 | 10.11 | 9.941 | 10.09 | 37,543 | +0.06(+0.60%) |
May 25, 2005 | 10.05 | 10.15 | 9.996 | 10.03 | 60,352 | -0.10(-1.00%) |
May 24, 2005 | 10.13 | 10.16 | 10.08 | 10.13 | 40,236 | -0.09(-0.85%) |
May 23, 2005 | 10.12 | 10.30 | 10.12 | 10.21 | 40,064 | +0.04(+0.36%) |
May 20, 2005 | 9.912 | 10.18 | 9.912 | 10.18 | 64,947 | +0.21(+2.09%) |
May 19, 2005 | 10.01 | 10.06 | 9.901 | 9.970 | 72,789 | +0.01(+0.15%) |
May 18, 2005 | 10.07 | 10.11 | 9.922 | 9.955 | 39,751 | -0.03(-0.27%) |
May 17, 2005 | 9.922 | 10.02 | 9.811 | 9.982 | 124,916 | +0.05(+0.48%) |
May 16, 2005 | 9.904 | 10.07 | 9.844 | 9.934 | 101,780 | -0.09(-0.86%) |
May 13, 2005 | 10.13 | 10.18 | 9.972 | 10.02 | 68,554 | -0.15(-1.46%) |
May 12, 2005 | 10.52 | 10.62 | 10.13 | 10.17 | 64,797 | -0.47(-4.40%) |
May 11, 2005 | 10.70 | 10.83 | 10.58 | 10.64 | 83,381 | -0.22(-2.05%) |
May 10, 2005 | 10.83 | 10.89 | 10.71 | 10.86 | 65,611 | +0.03(+0.29%) |
May 09, 2005 | 10.62 | 10.90 | 10.51 | 10.83 | 97,956 | +0.11(+1.00%) |
May 06, 2005 | 10.89 | 10.90 | 10.60 | 10.72 | 52,479 | -0.04(-0.38%) |
May 05, 2005 | 10.72 | 10.92 | 10.69 | 10.76 | 32,872 | +0.04(+0.39%) |
May 04, 2005 | 10.44 | 10.75 | 10.42 | 10.72 | 116,120 | +0.17(+1.58%) |
May 03, 2005 | 10.21 | 11.35 | 10.18 | 10.56 | 88,849 | +0.28(+2.69%) |