Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.81 | 10.82 | 10.67 | 10.75 | 707,107 | -0.08(-0.76%) |
Jul 28, 2005 | 10.80 | 10.85 | 10.67 | 10.83 | 401,721 | +0.02(+0.17%) |
Jul 27, 2005 | 10.78 | 10.82 | 10.65 | 10.82 | 564,964 | +0.01(+0.13%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.74 | 10.80 | 624,931 | -0.01(-0.07%) |
Jul 25, 2005 | 10.85 | 10.88 | 10.72 | 10.81 | 790,395 | -0.06(-0.56%) |
Jul 22, 2005 | 10.73 | 10.88 | 10.72 | 10.87 | 467,518 | +0.10(+0.97%) |
Jul 21, 2005 | 10.88 | 10.91 | 10.73 | 10.77 | 919,490 | -0.15(-1.35%) |
Jul 20, 2005 | 10.99 | 11.02 | 10.87 | 10.91 | 1,266,242 | -0.08(-0.72%) |
Jul 19, 2005 | 11.31 | 11.31 | 10.88 | 10.99 | 2,159,635 | -0.26(-2.27%) |
Jul 18, 2005 | 11.03 | 11.25 | 10.99 | 11.25 | 1,471,683 | +0.22(+1.99%) |
Jul 15, 2005 | 11.02 | 11.11 | 10.92 | 11.03 | 1,210,439 | +0.03(+0.23%) |
Jul 14, 2005 | 11.11 | 11.14 | 10.99 | 11.00 | 629,650 | +0.01(+0.13%) |
Jul 13, 2005 | 11.10 | 11.15 | 10.92 | 10.99 | 1,427,819 | -0.12(-1.07%) |
Jul 12, 2005 | 11.14 | 11.22 | 10.96 | 11.11 | 1,145,198 | -0.05(-0.42%) |
Jul 11, 2005 | 10.79 | 11.16 | 10.77 | 11.16 | 2,023,044 | +0.37(+3.41%) |
Jul 08, 2005 | 10.52 | 10.83 | 10.47 | 10.79 | 4,141,036 | +0.68(+6.70%) |
Jul 07, 2005 | 10.05 | 10.15 | 9.978 | 10.11 | 1,200,445 | +0.01(+0.11%) |
Jul 06, 2005 | 10.19 | 10.24 | 10.10 | 10.10 | 876,458 | -0.10(-1.02%) |
Jul 05, 2005 | 10.14 | 10.28 | 10.09 | 10.20 | 780,400 | +0.01(+0.11%) |
Jul 01, 2005 | 10.20 | 10.37 | 10.18 | 10.19 | 1,249,584 | +0.02(+0.18%) |
Jun 30, 2005 | 10.34 | 10.40 | 10.18 | 10.18 | 1,346,753 | -0.07(-0.67%) |
Jun 29, 2005 | 10.13 | 10.27 | 10.12 | 10.24 | 1,056,358 | +0.13(+1.32%) |
Jun 28, 2005 | 10.02 | 10.11 | 9.996 | 10.11 | 958,912 | +0.10(+0.97%) |
Jun 27, 2005 | 10.02 | 10.02 | 9.905 | 10.01 | 807,052 | -0.01(-0.07%) |
Jun 24, 2005 | 9.949 | 10.12 | 9.949 | 10.02 | 999,723 | +0.08(+0.76%) |
Jun 23, 2005 | 10.07 | 10.12 | 9.934 | 9.945 | 822,876 | -0.16(-1.57%) |
Jun 22, 2005 | 10.06 | 10.16 | 10.06 | 10.10 | 700,444 | +0.05(+0.47%) |
Jun 21, 2005 | 9.996 | 10.13 | 9.967 | 10.06 | 503,887 | +0.08(+0.83%) |
Jun 20, 2005 | 10.04 | 10.04 | 9.938 | 9.974 | 355,080 | -0.07(-0.68%) |
Jun 17, 2005 | 10.16 | 10.16 | 10.04 | 10.04 | 1,656,026 | -0.02(-0.18%) |
Jun 16, 2005 | 9.815 | 10.06 | 9.779 | 10.06 | 1,253,749 | +0.20(+2.01%) |
Jun 15, 2005 | 9.909 | 9.934 | 9.790 | 9.862 | 937,257 | -0.05(-0.47%) |
Jun 14, 2005 | 9.794 | 9.949 | 9.790 | 9.909 | 1,505,276 | +0.12(+1.21%) |
Jun 13, 2005 | 9.920 | 9.952 | 9.740 | 9.790 | 1,713,494 | -0.13(-1.27%) |
Jun 10, 2005 | 10.04 | 10.06 | 9.913 | 9.916 | 596,613 | -0.13(-1.26%) |
Jun 09, 2005 | 9.978 | 10.06 | 9.916 | 10.04 | 538,034 | +0.03(+0.29%) |
Jun 08, 2005 | 9.949 | 10.05 | 9.942 | 10.01 | 1,034,703 | +0.09(+0.91%) |
Jun 07, 2005 | 9.952 | 10.03 | 9.902 | 9.924 | 776,236 | +0.00(+0.00%) |
Jun 06, 2005 | 9.830 | 9.924 | 9.779 | 9.924 | 894,781 | +0.10(+1.03%) |
Jun 03, 2005 | 9.905 | 9.956 | 9.747 | 9.823 | 743,754 | -0.07(-0.69%) |
Jun 02, 2005 | 9.779 | 9.934 | 9.751 | 9.891 | 1,219,601 | +0.06(+0.59%) |
Jun 01, 2005 | 9.725 | 9.869 | 9.700 | 9.833 | 762,077 | +0.14(+1.45%) |
May 31, 2005 | 9.671 | 9.740 | 9.589 | 9.693 | 1,701,001 | +0.02(+0.19%) |
May 27, 2005 | 9.700 | 9.733 | 9.628 | 9.675 | 674,903 | -0.03(-0.26%) |
May 26, 2005 | 9.707 | 9.776 | 9.610 | 9.700 | 526,652 | +0.04(+0.45%) |
May 25, 2005 | 9.736 | 9.743 | 9.592 | 9.657 | 686,563 | -0.12(-1.25%) |
May 24, 2005 | 9.884 | 9.913 | 9.747 | 9.779 | 931,427 | -0.18(-1.81%) |
May 23, 2005 | 9.924 | 9.974 | 9.859 | 9.960 | 625,486 | +0.06(+0.66%) |
May 20, 2005 | 9.952 | 9.952 | 9.751 | 9.895 | 756,524 | -0.06(-0.58%) |
May 19, 2005 | 9.942 | 9.963 | 9.851 | 9.952 | 877,013 | +0.01(+0.15%) |
May 18, 2005 | 9.715 | 9.949 | 9.675 | 9.938 | 1,624,099 | +0.31(+3.18%) |
May 17, 2005 | 9.610 | 9.639 | 9.509 | 9.632 | 965,575 | -0.02(-0.22%) |
May 16, 2005 | 9.502 | 9.675 | 9.491 | 9.653 | 1,240,145 | +0.17(+1.75%) |
May 13, 2005 | 9.480 | 9.509 | 9.322 | 9.488 | 1,081,067 | +0.02(+0.19%) |
May 12, 2005 | 9.689 | 9.729 | 9.455 | 9.470 | 1,004,720 | -0.20(-2.05%) |
May 11, 2005 | 9.671 | 9.761 | 9.581 | 9.668 | 854,803 | -0.02(-0.19%) |
May 10, 2005 | 9.783 | 9.801 | 9.653 | 9.686 | 1,174,626 | -0.13(-1.36%) |
May 09, 2005 | 9.761 | 9.924 | 9.761 | 9.819 | 1,084,398 | +0.04(+0.41%) |
May 06, 2005 | 9.797 | 9.841 | 9.747 | 9.779 | 1,329,262 | +0.03(+0.33%) |
May 05, 2005 | 9.772 | 9.844 | 9.675 | 9.747 | 1,134,370 | -0.03(-0.26%) |
May 04, 2005 | 9.628 | 9.826 | 9.617 | 9.772 | 3,333,151 | +0.15(+1.61%) |
May 03, 2005 | 9.617 | 9.740 | 9.567 | 9.617 | 1,332,039 | -0.04(-0.37%) |