Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.90 | 10.91 | 10.83 | 10.86 | 207,535 | -0.05(-0.47%) |
Jul 28, 2005 | 10.89 | 10.92 | 10.84 | 10.91 | 121,473 | +0.02(+0.20%) |
Jul 27, 2005 | 10.82 | 10.92 | 10.79 | 10.89 | 168,090 | +0.02(+0.21%) |
Jul 26, 2005 | 10.86 | 10.88 | 10.81 | 10.86 | 248,773 | +0.06(+0.54%) |
Jul 25, 2005 | 10.86 | 10.90 | 10.79 | 10.81 | 242,498 | -0.05(-0.47%) |
Jul 22, 2005 | 10.88 | 10.91 | 10.79 | 10.86 | 166,297 | +0.01(+0.10%) |
Jul 21, 2005 | 10.95 | 10.95 | 10.84 | 10.85 | 315,561 | -0.12(-1.06%) |
Jul 20, 2005 | 10.83 | 10.99 | 10.79 | 10.96 | 208,432 | -0.04(-0.32%) |
Jul 19, 2005 | 10.88 | 11.01 | 10.82 | 11.00 | 573,748 | +0.18(+1.65%) |
Jul 18, 2005 | 10.85 | 10.85 | 10.79 | 10.82 | 308,389 | -0.02(-0.21%) |
Jul 15, 2005 | 10.83 | 10.89 | 10.80 | 10.84 | 488,582 | -0.01(-0.10%) |
Jul 14, 2005 | 10.89 | 10.92 | 10.82 | 10.85 | 915,308 | +0.07(+0.66%) |
Jul 13, 2005 | 10.73 | 10.80 | 10.71 | 10.78 | 312,423 | +0.06(+0.58%) |
Jul 12, 2005 | 10.66 | 10.76 | 10.61 | 10.72 | 294,494 | +0.09(+0.82%) |
Jul 11, 2005 | 10.58 | 10.64 | 10.56 | 10.63 | 301,217 | +0.08(+0.76%) |
Jul 08, 2005 | 10.34 | 10.55 | 10.34 | 10.55 | 210,673 | +0.23(+2.20%) |
Jul 07, 2005 | 10.19 | 10.34 | 10.19 | 10.32 | 197,674 | +0.02(+0.15%) |
Jul 06, 2005 | 10.29 | 10.40 | 10.29 | 10.31 | 94,130 | +0.02(+0.24%) |
Jul 05, 2005 | 10.16 | 10.34 | 10.16 | 10.28 | 599,746 | +0.05(+0.46%) |
Jul 01, 2005 | 10.28 | 10.28 | 10.21 | 10.24 | 82,028 | +0.03(+0.26%) |
Jun 30, 2005 | 10.35 | 10.35 | 10.21 | 10.21 | 288,667 | -0.11(-1.06%) |
Jun 29, 2005 | 10.33 | 10.37 | 10.29 | 10.32 | 203,053 | +0.02(+0.19%) |
Jun 28, 2005 | 10.23 | 10.33 | 10.20 | 10.30 | 167,193 | +0.09(+0.92%) |
Jun 27, 2005 | 10.28 | 10.30 | 10.16 | 10.21 | 232,637 | -0.08(-0.74%) |
Jun 24, 2005 | 10.42 | 10.42 | 10.28 | 10.28 | 369,798 | -0.16(-1.52%) |
Jun 23, 2005 | 10.54 | 10.63 | 10.44 | 10.44 | 796,524 | -0.07(-0.66%) |
Jun 22, 2005 | 10.53 | 10.54 | 10.47 | 10.51 | 199,019 | +0.02(+0.23%) |
Jun 21, 2005 | 10.45 | 10.50 | 10.40 | 10.49 | 140,299 | +0.07(+0.66%) |
Jun 20, 2005 | 10.40 | 10.48 | 10.34 | 10.42 | 242,498 | -0.03(-0.28%) |
Jun 17, 2005 | 10.49 | 10.52 | 10.43 | 10.45 | 131,334 | -0.01(-0.09%) |
Jun 16, 2005 | 10.37 | 10.47 | 10.37 | 10.45 | 684,912 | +0.05(+0.47%) |
Jun 15, 2005 | 10.38 | 10.43 | 10.25 | 10.41 | 344,697 | +0.06(+0.56%) |
Jun 14, 2005 | 10.41 | 10.45 | 10.33 | 10.35 | 115,197 | -0.07(-0.64%) |
Jun 13, 2005 | 10.39 | 10.47 | 10.34 | 10.41 | 123,266 | +0.03(+0.28%) |
Jun 10, 2005 | 10.46 | 10.46 | 10.31 | 10.38 | 348,731 | -0.09(-0.85%) |
Jun 09, 2005 | 10.40 | 10.48 | 10.34 | 10.47 | 165,400 | +0.07(+0.67%) |
Jun 08, 2005 | 10.43 | 10.47 | 10.36 | 10.41 | 531,613 | +0.00(+0.04%) |
Jun 07, 2005 | 10.48 | 10.56 | 10.38 | 10.40 | 1,952,986 | -0.04(-0.38%) |
Jun 06, 2005 | 10.46 | 10.47 | 10.39 | 10.44 | 238,015 | -0.03(-0.32%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.43 | 10.47 | 211,121 | -0.12(-1.12%) |
Jun 02, 2005 | 10.53 | 10.59 | 10.53 | 10.59 | 1,126,429 | +0.06(+0.53%) |
Jun 01, 2005 | 10.44 | 10.59 | 10.44 | 10.54 | 1,036,333 | +0.09(+0.90%) |
May 31, 2005 | 10.51 | 10.51 | 10.43 | 10.44 | 664,741 | -0.06(-0.55%) |
May 27, 2005 | 10.50 | 10.51 | 10.44 | 10.50 | 592,574 | +0.00(+0.02%) |
May 26, 2005 | 10.43 | 10.53 | 10.43 | 10.50 | 246,084 | +0.10(+0.94%) |
May 25, 2005 | 10.40 | 10.40 | 10.32 | 10.40 | 212,018 | -0.02(-0.19%) |
May 24, 2005 | 10.36 | 10.45 | 10.32 | 10.42 | 312,423 | +0.05(+0.45%) |
May 23, 2005 | 10.35 | 10.41 | 10.33 | 10.37 | 302,114 | +0.04(+0.35%) |
May 20, 2005 | 10.30 | 10.34 | 10.26 | 10.34 | 214,707 | +0.03(+0.30%) |
May 19, 2005 | 10.25 | 10.31 | 10.24 | 10.31 | 280,150 | +0.08(+0.81%) |
May 18, 2005 | 10.12 | 10.26 | 10.04 | 10.22 | 657,121 | +0.16(+1.57%) |
May 17, 2005 | 9.983 | 10.08 | 9.943 | 10.07 | 300,321 | +0.04(+0.45%) |
May 16, 2005 | 9.928 | 10.04 | 9.917 | 10.02 | 173,917 | +0.11(+1.10%) |
May 13, 2005 | 9.823 | 9.979 | 9.821 | 9.912 | 470,653 | +0.11(+1.16%) |
May 12, 2005 | 9.772 | 9.863 | 9.745 | 9.798 | 374,729 | +0.00(+0.05%) |
May 11, 2005 | 9.765 | 9.794 | 9.640 | 9.794 | 273,875 | +0.09(+0.90%) |
May 10, 2005 | 9.778 | 9.780 | 9.671 | 9.707 | 236,671 | -0.13(-1.29%) |
May 09, 2005 | 9.767 | 9.834 | 9.740 | 9.834 | 160,470 | +0.05(+0.55%) |
May 06, 2005 | 9.816 | 9.823 | 9.760 | 9.780 | 317,802 | +0.05(+0.50%) |
May 05, 2005 | 9.776 | 9.805 | 9.700 | 9.731 | 125,507 | -0.01(-0.14%) |
May 04, 2005 | 9.649 | 9.785 | 9.642 | 9.745 | 234,878 | +0.12(+1.23%) |
May 03, 2005 | 9.591 | 9.700 | 9.573 | 9.627 | 95,475 | +0.02(+0.16%) |