Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.42 | 11.43 | 11.31 | 11.33 | 1,973,459 | -0.12(-1.05%) |
Jul 28, 2005 | 11.53 | 11.57 | 11.44 | 11.45 | 2,565,411 | -0.08(-0.68%) |
Jul 27, 2005 | 11.52 | 11.59 | 11.44 | 11.53 | 1,781,032 | +0.01(+0.06%) |
Jul 26, 2005 | 11.51 | 11.55 | 11.41 | 11.52 | 1,126,951 | +0.03(+0.28%) |
Jul 25, 2005 | 11.62 | 11.62 | 11.47 | 11.49 | 1,667,560 | -0.12(-1.04%) |
Jul 22, 2005 | 11.45 | 11.61 | 11.45 | 11.61 | 2,095,129 | +0.23(+2.00%) |
Jul 21, 2005 | 11.36 | 11.48 | 11.30 | 11.38 | 1,647,282 | -0.00(-0.04%) |
Jul 20, 2005 | 11.21 | 11.40 | 11.21 | 11.39 | 1,550,205 | +0.15(+1.30%) |
Jul 19, 2005 | 11.25 | 11.35 | 11.22 | 11.24 | 2,417,423 | +0.11(+1.00%) |
Jul 18, 2005 | 11.12 | 11.19 | 11.10 | 11.13 | 1,235,246 | +0.01(+0.08%) |
Jul 15, 2005 | 11.09 | 11.14 | 11.08 | 11.12 | 1,582,996 | +0.01(+0.06%) |
Jul 14, 2005 | 11.15 | 11.19 | 11.10 | 11.11 | 2,103,758 | -0.01(-0.08%) |
Jul 13, 2005 | 11.16 | 11.22 | 11.08 | 11.12 | 1,626,572 | +0.01(+0.06%) |
Jul 12, 2005 | 11.18 | 11.21 | 11.08 | 11.12 | 1,702,508 | -0.08(-0.70%) |
Jul 11, 2005 | 11.12 | 11.28 | 11.11 | 11.19 | 4,053,919 | +0.13(+1.22%) |
Jul 08, 2005 | 10.87 | 11.10 | 10.86 | 11.06 | 2,287,125 | +0.17(+1.53%) |
Jul 07, 2005 | 10.71 | 10.93 | 10.69 | 10.89 | 2,346,665 | +0.19(+1.75%) |
Jul 06, 2005 | 10.71 | 10.78 | 10.70 | 10.71 | 2,037,314 | -0.04(-0.37%) |
Jul 05, 2005 | 10.66 | 10.77 | 10.60 | 10.75 | 1,405,669 | +0.07(+0.63%) |
Jul 01, 2005 | 10.68 | 10.69 | 10.59 | 10.68 | 1,914,782 | +0.02(+0.20%) |
Jun 30, 2005 | 10.66 | 10.75 | 10.62 | 10.66 | 2,405,342 | -0.04(-0.35%) |
Jun 29, 2005 | 10.61 | 10.70 | 10.58 | 10.69 | 2,292,733 | +0.06(+0.57%) |
Jun 28, 2005 | 10.41 | 10.63 | 10.37 | 10.63 | 2,040,766 | +0.21(+2.05%) |
Jun 27, 2005 | 10.37 | 10.43 | 10.26 | 10.42 | 2,100,306 | +0.05(+0.47%) |
Jun 24, 2005 | 10.64 | 10.67 | 10.34 | 10.37 | 2,024,802 | -0.28(-2.59%) |
Jun 23, 2005 | 10.60 | 10.74 | 10.60 | 10.65 | 3,468,439 | +0.05(+0.44%) |
Jun 22, 2005 | 10.62 | 10.63 | 10.51 | 10.60 | 1,435,871 | -0.03(-0.24%) |
Jun 21, 2005 | 10.52 | 10.67 | 10.52 | 10.63 | 3,181,955 | +0.10(+0.95%) |
Jun 20, 2005 | 10.34 | 10.57 | 10.31 | 10.53 | 2,068,379 | +0.10(+0.96%) |
Jun 17, 2005 | 10.40 | 10.49 | 10.37 | 10.43 | 2,851,895 | +0.07(+0.72%) |
Jun 16, 2005 | 10.26 | 10.35 | 10.26 | 10.35 | 843,487 | +0.08(+0.81%) |
Jun 15, 2005 | 10.22 | 10.31 | 10.20 | 10.27 | 1,597,233 | +0.10(+1.03%) |
Jun 14, 2005 | 10.18 | 10.27 | 10.11 | 10.17 | 2,748,346 | -0.01(-0.09%) |
Jun 13, 2005 | 10.24 | 10.33 | 10.12 | 10.18 | 3,650,512 | -0.07(-0.68%) |
Jun 10, 2005 | 10.29 | 10.33 | 10.24 | 10.24 | 3,080,564 | +0.01(+0.09%) |
Jun 09, 2005 | 10.35 | 10.40 | 10.20 | 10.24 | 3,982,729 | -0.10(-1.01%) |
Jun 08, 2005 | 10.47 | 10.47 | 10.33 | 10.34 | 4,412,887 | -0.06(-0.56%) |
Jun 07, 2005 | 10.49 | 10.55 | 10.39 | 10.40 | 2,596,907 | -0.09(-0.91%) |
Jun 06, 2005 | 10.43 | 10.56 | 10.41 | 10.49 | 2,585,689 | +0.06(+0.58%) |
Jun 03, 2005 | 10.43 | 10.46 | 10.40 | 10.43 | 1,963,536 | -0.00(-0.05%) |
Jun 02, 2005 | 10.29 | 10.45 | 10.27 | 10.44 | 2,979,173 | +0.12(+1.15%) |
Jun 01, 2005 | 10.34 | 10.43 | 10.29 | 10.32 | 1,948,435 | +0.03(+0.25%) |
May 31, 2005 | 10.28 | 10.33 | 10.26 | 10.29 | 5,865,584 | +0.03(+0.27%) |
May 27, 2005 | 10.28 | 10.32 | 10.24 | 10.27 | 1,614,491 | +0.01(+0.11%) |
May 26, 2005 | 10.07 | 10.26 | 10.06 | 10.25 | 2,056,729 | +0.19(+1.94%) |
May 25, 2005 | 10.20 | 10.20 | 10.03 | 10.06 | 2,379,887 | -0.14(-1.39%) |
May 24, 2005 | 10.25 | 10.27 | 10.15 | 10.20 | 2,008,838 | -0.18(-1.72%) |
May 23, 2005 | 10.18 | 10.41 | 10.17 | 10.38 | 3,185,407 | +0.19(+1.82%) |
May 20, 2005 | 10.14 | 10.21 | 10.07 | 10.19 | 2,596,475 | +0.06(+0.55%) |
May 19, 2005 | 10.02 | 10.21 | 9.985 | 10.14 | 3,000,314 | +0.13(+1.32%) |
May 18, 2005 | 9.772 | 10.02 | 9.746 | 10.01 | 4,626,024 | +0.24(+2.49%) |
May 17, 2005 | 9.545 | 9.779 | 9.503 | 9.762 | 2,976,584 | +0.16(+1.67%) |
May 16, 2005 | 9.322 | 9.619 | 9.322 | 9.602 | 2,532,189 | +0.30(+3.21%) |
May 13, 2005 | 9.484 | 9.531 | 9.192 | 9.303 | 4,564,758 | -0.27(-2.79%) |
May 12, 2005 | 9.707 | 9.776 | 9.570 | 9.570 | 3,014,121 | -0.16(-1.69%) |
May 11, 2005 | 9.628 | 9.779 | 9.619 | 9.735 | 3,119,826 | +0.09(+0.91%) |
May 10, 2005 | 9.788 | 9.830 | 9.628 | 9.646 | 4,744,242 | -0.16(-1.61%) |
May 09, 2005 | 9.626 | 9.811 | 9.591 | 9.804 | 5,289,597 | +0.18(+1.85%) |
May 06, 2005 | 9.619 | 9.642 | 9.551 | 9.626 | 4,407,709 | +0.19(+2.06%) |
May 05, 2005 | 9.549 | 9.551 | 9.424 | 9.431 | 5,061,359 | -0.12(-1.26%) |
May 04, 2005 | 9.410 | 9.660 | 9.225 | 9.551 | 10,301,770 | +0.56(+6.24%) |
May 03, 2005 | 8.940 | 9.025 | 8.896 | 8.991 | 2,958,895 | -0.03(-0.31%) |