Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.66 | 10.79 | 10.52 | 10.67 | 937,932 | +0.15(+1.38%) |
Jul 28, 2005 | 10.57 | 10.57 | 10.23 | 10.52 | 302,573 | +0.01(+0.13%) |
Jul 27, 2005 | 10.32 | 10.57 | 10.32 | 10.51 | 583,313 | +0.19(+1.89%) |
Jul 26, 2005 | 10.56 | 10.58 | 10.19 | 10.32 | 485,616 | -0.28(-2.65%) |
Jul 25, 2005 | 10.61 | 10.71 | 10.44 | 10.60 | 624,994 | -0.06(-0.55%) |
Jul 22, 2005 | 10.45 | 10.66 | 10.34 | 10.66 | 1,015,119 | +0.41(+4.03%) |
Jul 21, 2005 | 10.09 | 10.44 | 9.994 | 10.24 | 588,606 | +0.20(+1.94%) |
Jul 20, 2005 | 9.939 | 10.13 | 9.939 | 10.05 | 627,420 | +0.04(+0.36%) |
Jul 19, 2005 | 9.953 | 10.12 | 9.921 | 10.01 | 354,839 | +0.03(+0.32%) |
Jul 18, 2005 | 10.09 | 10.17 | 9.939 | 9.980 | 635,800 | -0.02(-0.23%) |
Jul 15, 2005 | 10.04 | 10.13 | 9.930 | 10.00 | 554,644 | -0.06(-0.63%) |
Jul 14, 2005 | 10.23 | 10.44 | 10.07 | 10.07 | 624,553 | -0.17(-1.64%) |
Jul 13, 2005 | 10.44 | 10.44 | 10.23 | 10.23 | 325,067 | -0.23(-2.21%) |
Jul 12, 2005 | 10.65 | 10.66 | 10.37 | 10.47 | 310,732 | -0.12(-1.16%) |
Jul 11, 2005 | 10.26 | 10.65 | 10.26 | 10.59 | 716,736 | +0.28(+2.73%) |
Jul 08, 2005 | 10.44 | 10.50 | 10.23 | 10.31 | 279,417 | -0.07(-0.66%) |
Jul 07, 2005 | 10.39 | 10.60 | 10.32 | 10.37 | 366,969 | +0.05(+0.48%) |
Jul 06, 2005 | 10.25 | 10.51 | 10.23 | 10.32 | 695,565 | +0.17(+1.65%) |
Jul 05, 2005 | 10.14 | 10.32 | 10.13 | 10.16 | 667,337 | -0.30(-2.86%) |
Jul 01, 2005 | 10.44 | 10.60 | 10.19 | 10.46 | 533,693 | +0.03(+0.31%) |
Jun 30, 2005 | 10.51 | 10.60 | 10.31 | 10.42 | 416,148 | -0.08(-0.78%) |
Jun 29, 2005 | 10.47 | 10.71 | 10.47 | 10.51 | 1,164,862 | +0.03(+0.30%) |
Jun 28, 2005 | 10.68 | 10.68 | 10.47 | 10.47 | 878,388 | -0.20(-1.91%) |
Jun 27, 2005 | 10.56 | 10.75 | 10.50 | 10.68 | 1,343,936 | +0.20(+1.90%) |
Jun 24, 2005 | 10.42 | 10.48 | 10.26 | 10.48 | 384,391 | +0.06(+0.57%) |
Jun 23, 2005 | 10.51 | 10.69 | 10.38 | 10.42 | 416,368 | -0.02(-0.17%) |
Jun 22, 2005 | 10.47 | 10.86 | 10.43 | 10.44 | 763,710 | -0.03(-0.26%) |
Jun 21, 2005 | 10.44 | 10.51 | 10.31 | 10.47 | 428,718 | -0.02(-0.17%) |
Jun 20, 2005 | 10.32 | 10.61 | 10.32 | 10.48 | 617,055 | +0.05(+0.43%) |
Jun 17, 2005 | 10.61 | 10.68 | 10.41 | 10.44 | 524,210 | -0.09(-0.82%) |
Jun 16, 2005 | 10.25 | 10.53 | 10.25 | 10.52 | 563,024 | +0.42(+4.13%) |
Jun 15, 2005 | 10.04 | 10.27 | 10.03 | 10.11 | 592,575 | +0.05(+0.54%) |
Jun 14, 2005 | 10.23 | 10.24 | 9.998 | 10.05 | 441,289 | -0.14(-1.33%) |
Jun 13, 2005 | 10.02 | 10.24 | 9.917 | 10.19 | 558,172 | +0.19(+1.86%) |
Jun 10, 2005 | 9.726 | 10.06 | 9.699 | 10.00 | 344,474 | +0.28(+2.84%) |
Jun 09, 2005 | 9.636 | 9.726 | 9.527 | 9.726 | 219,431 | +0.06(+0.61%) |
Jun 08, 2005 | 9.690 | 9.862 | 9.595 | 9.667 | 502,377 | -0.02(-0.23%) |
Jun 07, 2005 | 9.885 | 9.958 | 9.667 | 9.690 | 397,844 | -0.31(-3.08%) |
Jun 06, 2005 | 10.06 | 10.22 | 9.976 | 9.998 | 569,860 | +0.01(+0.14%) |
Jun 03, 2005 | 10.07 | 10.18 | 9.967 | 9.985 | 576,476 | +0.03(+0.32%) |
Jun 02, 2005 | 10.02 | 10.20 | 9.953 | 9.953 | 1,029,454 | +0.03(+0.27%) |
Jun 01, 2005 | 9.713 | 9.926 | 9.686 | 9.926 | 848,836 | +0.23(+2.39%) |
May 31, 2005 | 9.749 | 9.817 | 9.436 | 9.695 | 729,968 | -0.09(-0.88%) |
May 27, 2005 | 9.432 | 9.822 | 9.400 | 9.781 | 692,257 | +0.30(+3.16%) |
May 26, 2005 | 9.386 | 9.491 | 9.305 | 9.482 | 587,503 | +0.06(+0.67%) |
May 25, 2005 | 9.631 | 9.631 | 9.418 | 9.418 | 442,612 | -0.15(-1.56%) |
May 24, 2005 | 9.432 | 9.745 | 9.432 | 9.568 | 877,726 | +0.23(+2.43%) |
May 23, 2005 | 9.160 | 9.445 | 9.160 | 9.341 | 546,704 | +0.09(+0.98%) |
May 20, 2005 | 9.513 | 9.513 | 9.246 | 9.250 | 599,412 | -0.26(-2.76%) |
May 19, 2005 | 9.341 | 9.513 | 9.314 | 9.513 | 549,130 | +0.11(+1.16%) |
May 18, 2005 | 9.237 | 9.513 | 9.237 | 9.404 | 739,231 | +0.22(+2.42%) |
May 17, 2005 | 9.160 | 9.246 | 9.073 | 9.182 | 818,182 | +0.05(+0.50%) |
May 16, 2005 | 9.114 | 9.264 | 9.037 | 9.137 | 1,094,071 | +0.08(+0.90%) |
May 13, 2005 | 9.241 | 9.382 | 9.037 | 9.055 | 815,315 | -0.24(-2.59%) |
May 12, 2005 | 9.577 | 9.577 | 9.214 | 9.296 | 763,269 | -0.34(-3.53%) |
May 11, 2005 | 9.373 | 9.649 | 9.341 | 9.636 | 862,068 | +0.19(+2.02%) |
May 10, 2005 | 9.704 | 9.776 | 9.332 | 9.445 | 721,809 | -0.17(-1.75%) |
May 09, 2005 | 9.772 | 9.858 | 9.522 | 9.613 | 1,431,929 | -0.19(-1.99%) |
May 06, 2005 | 9.967 | 9.971 | 9.763 | 9.808 | 387,920 | -0.16(-1.64%) |
May 05, 2005 | 10.02 | 10.03 | 9.840 | 9.971 | 355,501 | -0.05(-0.45%) |
May 04, 2005 | 10.09 | 10.10 | 9.980 | 10.02 | 429,380 | +0.09(+0.87%) |
May 03, 2005 | 9.654 | 10.03 | 9.598 | 9.930 | 580,887 | +0.28(+2.87%) |