Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.24 | 11.30 | 11.08 | 11.25 | 2,431,048 | +0.01(+0.10%) |
Jul 28, 2005 | 11.15 | 11.25 | 11.09 | 11.24 | 1,689,845 | +0.09(+0.81%) |
Jul 27, 2005 | 11.09 | 11.42 | 10.97 | 11.15 | 6,457,184 | +0.38(+3.52%) |
Jul 26, 2005 | 10.73 | 10.91 | 10.67 | 10.77 | 2,282,483 | +0.10(+0.94%) |
Jul 25, 2005 | 10.82 | 10.88 | 10.64 | 10.67 | 1,458,359 | -0.17(-1.58%) |
Jul 22, 2005 | 10.80 | 10.92 | 10.69 | 10.84 | 1,206,933 | +0.06(+0.53%) |
Jul 21, 2005 | 10.84 | 10.84 | 10.62 | 10.78 | 2,794,838 | -0.02(-0.20%) |
Jul 20, 2005 | 10.66 | 10.83 | 10.64 | 10.81 | 1,599,085 | +0.14(+1.33%) |
Jul 19, 2005 | 10.75 | 10.78 | 10.60 | 10.66 | 1,285,496 | -0.09(-0.85%) |
Jul 18, 2005 | 10.83 | 10.85 | 10.74 | 10.76 | 1,064,503 | -0.07(-0.61%) |
Jul 15, 2005 | 10.78 | 10.83 | 10.73 | 10.82 | 1,580,793 | +0.04(+0.37%) |
Jul 14, 2005 | 10.74 | 10.82 | 10.67 | 10.78 | 1,164,803 | +0.07(+0.69%) |
Jul 13, 2005 | 10.74 | 10.77 | 10.66 | 10.71 | 1,050,515 | -0.02(-0.15%) |
Jul 12, 2005 | 10.65 | 10.79 | 10.59 | 10.73 | 2,096,282 | +0.03(+0.32%) |
Jul 11, 2005 | 10.41 | 10.69 | 10.37 | 10.69 | 2,555,017 | +0.27(+2.57%) |
Jul 08, 2005 | 10.31 | 10.46 | 10.21 | 10.42 | 2,625,314 | -0.04(-0.41%) |
Jul 07, 2005 | 10.44 | 10.52 | 10.34 | 10.47 | 1,200,430 | -0.03(-0.32%) |
Jul 06, 2005 | 10.59 | 10.60 | 10.46 | 10.50 | 1,004,001 | -0.07(-0.65%) |
Jul 05, 2005 | 10.52 | 10.61 | 10.32 | 10.57 | 936,965 | +0.09(+0.86%) |
Jul 01, 2005 | 10.49 | 10.52 | 10.36 | 10.48 | 916,390 | +0.01(+0.12%) |
Jun 30, 2005 | 10.55 | 10.59 | 10.46 | 10.47 | 1,615,566 | -0.06(-0.55%) |
Jun 29, 2005 | 10.36 | 10.57 | 10.35 | 10.52 | 1,681,888 | +0.15(+1.40%) |
Jun 28, 2005 | 10.27 | 10.41 | 10.23 | 10.38 | 1,767,638 | +0.14(+1.35%) |
Jun 27, 2005 | 10.09 | 10.26 | 10.08 | 10.24 | 1,630,160 | +0.12(+1.23%) |
Jun 24, 2005 | 10.19 | 10.30 | 10.07 | 10.12 | 1,684,638 | -0.07(-0.72%) |
Jun 23, 2005 | 10.25 | 10.34 | 10.13 | 10.19 | 1,712,499 | -0.21(-1.99%) |
Jun 22, 2005 | 10.39 | 10.47 | 10.30 | 10.40 | 908,497 | +0.03(+0.24%) |
Jun 21, 2005 | 10.39 | 10.44 | 10.28 | 10.37 | 661,194 | -0.00(-0.03%) |
Jun 20, 2005 | 10.41 | 10.43 | 10.31 | 10.37 | 1,461,537 | -0.04(-0.35%) |
Jun 17, 2005 | 10.30 | 10.44 | 10.23 | 10.41 | 2,852,266 | +0.15(+1.47%) |
Jun 16, 2005 | 10.04 | 10.26 | 10.02 | 10.26 | 1,263,929 | +0.21(+2.06%) |
Jun 15, 2005 | 10.02 | 10.06 | 9.889 | 10.05 | 1,120,982 | +0.07(+0.74%) |
Jun 14, 2005 | 9.950 | 10.00 | 9.941 | 9.979 | 1,551,975 | +0.03(+0.27%) |
Jun 13, 2005 | 9.914 | 10.07 | 9.823 | 9.952 | 1,094,603 | +0.06(+0.64%) |
Jun 10, 2005 | 9.995 | 9.997 | 9.859 | 9.889 | 1,034,323 | -0.09(-0.87%) |
Jun 09, 2005 | 9.959 | 10.02 | 9.886 | 9.976 | 1,437,298 | -0.01(-0.07%) |
Jun 08, 2005 | 10.18 | 10.18 | 9.958 | 9.983 | 1,532,638 | -0.19(-1.84%) |
Jun 07, 2005 | 10.30 | 10.37 | 10.16 | 10.17 | 1,161,728 | -0.11(-1.10%) |
Jun 06, 2005 | 10.25 | 10.31 | 10.24 | 10.28 | 774,077 | +0.03(+0.32%) |
Jun 03, 2005 | 10.33 | 10.35 | 10.24 | 10.25 | 1,117,259 | -0.06(-0.56%) |
Jun 02, 2005 | 10.37 | 10.41 | 10.29 | 10.31 | 1,207,611 | -0.08(-0.76%) |
Jun 01, 2005 | 10.28 | 10.43 | 10.26 | 10.39 | 1,336,231 | +0.11(+1.03%) |
May 31, 2005 | 10.42 | 10.44 | 10.17 | 10.28 | 1,854,623 | -0.17(-1.65%) |
May 27, 2005 | 10.52 | 10.52 | 10.32 | 10.45 | 1,576,497 | -0.17(-1.61%) |
May 26, 2005 | 10.54 | 10.72 | 10.53 | 10.62 | 1,786,044 | +0.12(+1.13%) |
May 25, 2005 | 10.65 | 10.65 | 10.42 | 10.51 | 1,038,710 | -0.15(-1.45%) |
May 24, 2005 | 10.45 | 10.69 | 10.39 | 10.66 | 2,776,975 | +0.24(+2.33%) |
May 23, 2005 | 10.39 | 10.52 | 10.39 | 10.42 | 1,153,918 | -0.01(-0.12%) |
May 20, 2005 | 10.37 | 10.47 | 10.34 | 10.43 | 1,525,240 | +0.02(+0.17%) |
May 19, 2005 | 10.28 | 10.43 | 10.28 | 10.41 | 1,164,589 | +0.10(+0.94%) |
May 18, 2005 | 10.04 | 10.33 | 10.03 | 10.32 | 2,194,222 | +0.30(+2.96%) |
May 17, 2005 | 9.911 | 10.02 | 9.846 | 10.02 | 1,243,588 | +0.05(+0.54%) |
May 16, 2005 | 9.776 | 9.981 | 9.761 | 9.965 | 1,365,191 | +0.18(+1.86%) |
May 13, 2005 | 9.898 | 9.981 | 9.675 | 9.783 | 1,884,525 | -0.11(-1.11%) |
May 12, 2005 | 9.918 | 9.958 | 9.815 | 9.893 | 2,255,569 | -0.05(-0.49%) |
May 11, 2005 | 9.871 | 9.961 | 9.814 | 9.941 | 2,180,784 | +0.09(+0.91%) |
May 10, 2005 | 9.844 | 9.904 | 9.787 | 9.851 | 2,278,443 | -0.08(-0.80%) |
May 09, 2005 | 9.904 | 9.936 | 9.817 | 9.931 | 1,281,506 | +0.01(+0.11%) |
May 06, 2005 | 9.904 | 9.976 | 9.891 | 9.920 | 1,918,793 | +0.02(+0.18%) |
May 05, 2005 | 9.776 | 9.927 | 9.738 | 9.902 | 2,618,258 | +0.11(+1.08%) |
May 04, 2005 | 9.513 | 9.830 | 9.431 | 9.796 | 4,245,894 | +0.31(+3.32%) |
May 03, 2005 | 9.407 | 9.533 | 9.407 | 9.481 | 1,760,168 | +0.05(+0.57%) |