Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.74 | 10.81 | 10.59 | 10.66 | 5,557,924 | -0.17(-1.58%) |
Jul 28, 2005 | 10.72 | 10.91 | 10.66 | 10.83 | 4,995,099 | +0.11(+0.99%) |
Jul 27, 2005 | 10.33 | 11.04 | 10.23 | 10.73 | 16,435,927 | -0.12(-1.14%) |
Jul 26, 2005 | 10.88 | 11.00 | 10.63 | 10.85 | 6,635,650 | +0.02(+0.19%) |
Jul 25, 2005 | 10.86 | 10.91 | 10.73 | 10.83 | 3,677,446 | -0.05(-0.47%) |
Jul 22, 2005 | 10.96 | 11.11 | 10.82 | 10.88 | 2,781,254 | -0.11(-1.03%) |
Jul 21, 2005 | 11.11 | 11.12 | 10.75 | 10.99 | 3,823,652 | -0.15(-1.35%) |
Jul 20, 2005 | 11.05 | 11.14 | 10.93 | 11.14 | 3,369,393 | +0.03(+0.31%) |
Jul 19, 2005 | 11.08 | 11.15 | 10.97 | 11.11 | 3,912,987 | +0.04(+0.40%) |
Jul 18, 2005 | 11.13 | 11.13 | 10.96 | 11.07 | 2,368,164 | -0.06(-0.56%) |
Jul 15, 2005 | 11.19 | 11.22 | 10.99 | 11.13 | 2,895,212 | -0.06(-0.55%) |
Jul 14, 2005 | 11.24 | 11.28 | 11.02 | 11.19 | 5,427,433 | +0.03(+0.31%) |
Jul 13, 2005 | 11.01 | 11.22 | 10.95 | 11.15 | 5,197,998 | +0.09(+0.84%) |
Jul 12, 2005 | 10.95 | 11.13 | 10.84 | 11.06 | 4,135,870 | +0.10(+0.94%) |
Jul 11, 2005 | 10.91 | 11.00 | 10.66 | 10.96 | 7,968,370 | -0.08(-0.73%) |
Jul 08, 2005 | 10.67 | 11.06 | 10.58 | 11.04 | 6,042,341 | +0.43(+4.03%) |
Jul 07, 2005 | 10.63 | 10.64 | 10.42 | 10.61 | 5,377,827 | -0.11(-0.99%) |
Jul 06, 2005 | 10.53 | 10.87 | 10.50 | 10.72 | 7,597,990 | +0.17(+1.63%) |
Jul 05, 2005 | 10.23 | 10.62 | 10.21 | 10.55 | 7,088,647 | +0.27(+2.67%) |
Jul 01, 2005 | 10.21 | 10.32 | 10.15 | 10.27 | 5,332,150 | +0.11(+1.08%) |
Jun 30, 2005 | 10.21 | 10.33 | 10.16 | 10.16 | 3,540,284 | -0.02(-0.20%) |
Jun 29, 2005 | 10.07 | 10.19 | 10.01 | 10.18 | 3,606,283 | +0.08(+0.81%) |
Jun 28, 2005 | 10.13 | 10.18 | 10.05 | 10.10 | 3,042,397 | +0.03(+0.27%) |
Jun 27, 2005 | 10.26 | 10.29 | 9.971 | 10.07 | 5,084,503 | -0.22(-2.10%) |
Jun 24, 2005 | 10.41 | 10.56 | 10.26 | 10.29 | 6,165,010 | -0.13(-1.28%) |
Jun 23, 2005 | 10.46 | 10.89 | 10.39 | 10.42 | 7,870,858 | -0.02(-0.16%) |
Jun 22, 2005 | 10.42 | 10.52 | 10.36 | 10.44 | 2,534,225 | -0.02(-0.16%) |
Jun 21, 2005 | 10.31 | 10.49 | 10.29 | 10.46 | 2,750,912 | +0.09(+0.83%) |
Jun 20, 2005 | 10.44 | 10.48 | 10.32 | 10.37 | 2,443,011 | -0.15(-1.47%) |
Jun 17, 2005 | 10.55 | 10.61 | 10.37 | 10.53 | 7,098,652 | +0.09(+0.82%) |
Jun 16, 2005 | 10.40 | 10.48 | 10.29 | 10.44 | 7,420,417 | +0.30(+2.94%) |
Jun 15, 2005 | 10.19 | 10.24 | 9.930 | 10.14 | 4,218,224 | -0.01(-0.10%) |
Jun 14, 2005 | 10.20 | 10.27 | 10.11 | 10.15 | 3,143,124 | -0.01(-0.10%) |
Jun 13, 2005 | 10.10 | 10.30 | 10.01 | 10.16 | 3,368,000 | +0.06(+0.61%) |
Jun 10, 2005 | 10.36 | 10.36 | 9.934 | 10.10 | 5,163,014 | -0.15(-1.51%) |
Jun 09, 2005 | 10.15 | 10.28 | 10.05 | 10.26 | 5,690,071 | +0.13(+1.29%) |
Jun 08, 2005 | 10.33 | 10.35 | 10.03 | 10.13 | 4,936,091 | -0.11(-1.11%) |
Jun 07, 2005 | 10.27 | 10.53 | 10.20 | 10.24 | 5,797,760 | -0.01(-0.10%) |
Jun 06, 2005 | 10.24 | 10.29 | 10.08 | 10.25 | 4,011,807 | -0.02(-0.17%) |
Jun 03, 2005 | 10.33 | 10.37 | 10.20 | 10.27 | 3,630,131 | -0.05(-0.50%) |
Jun 02, 2005 | 10.26 | 10.34 | 10.21 | 10.32 | 4,493,563 | +0.03(+0.27%) |
Jun 01, 2005 | 10.23 | 10.43 | 10.12 | 10.29 | 5,192,446 | +0.12(+1.15%) |
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.17 | 4,717,472 | -0.01(-0.10%) |
May 27, 2005 | 10.27 | 10.30 | 10.11 | 10.18 | 2,359,467 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.29 | 5,507,980 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,929,817 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,008,730 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.30 | 10.09 | 10.28 | 4,910,276 | -0.01(-0.07%) |
May 20, 2005 | 10.15 | 10.30 | 10.15 | 10.29 | 3,280,624 | +0.08(+0.74%) |
May 19, 2005 | 10.29 | 10.31 | 10.15 | 10.21 | 4,857,750 | -0.04(-0.43%) |
May 18, 2005 | 10.25 | 10.30 | 10.09 | 10.26 | 6,722,601 | -0.03(-0.33%) |
May 17, 2005 | 10.02 | 10.29 | 10.01 | 10.29 | 7,267,986 | +0.23(+2.28%) |
May 16, 2005 | 9.923 | 10.08 | 9.865 | 10.06 | 4,244,317 | +0.09(+0.86%) |
May 13, 2005 | 9.975 | 10.10 | 9.872 | 9.978 | 6,352,629 | +0.06(+0.59%) |
May 12, 2005 | 9.649 | 10.05 | 9.577 | 9.920 | 11,426,303 | +0.33(+3.43%) |
May 11, 2005 | 9.669 | 9.734 | 9.354 | 9.590 | 8,540,664 | -0.07(-0.68%) |
May 10, 2005 | 9.741 | 9.759 | 9.563 | 9.656 | 6,141,243 | -0.11(-1.12%) |
May 09, 2005 | 9.783 | 9.786 | 9.625 | 9.765 | 4,138,096 | -0.06(-0.63%) |
May 06, 2005 | 9.769 | 9.841 | 9.700 | 9.827 | 3,580,832 | +0.09(+0.95%) |
May 05, 2005 | 9.755 | 9.813 | 9.632 | 9.734 | 5,569,599 | -0.06(-0.60%) |
May 04, 2005 | 9.669 | 9.813 | 9.642 | 9.793 | 4,145,746 | +0.17(+1.75%) |
May 03, 2005 | 9.642 | 9.813 | 9.577 | 9.625 | 4,678,833 | -0.02(-0.25%) |