Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.62 | 11.66 | 11.56 | 11.58 | 780,152 | +0.05(+0.45%) |
Jul 28, 2005 | 11.38 | 11.58 | 11.38 | 11.53 | 901,812 | +0.21(+1.82%) |
Jul 27, 2005 | 11.23 | 11.33 | 11.16 | 11.33 | 604,894 | +0.16(+1.45%) |
Jul 26, 2005 | 11.05 | 11.22 | 11.00 | 11.16 | 476,429 | +0.11(+1.02%) |
Jul 25, 2005 | 11.31 | 11.33 | 11.05 | 11.05 | 730,808 | -0.38(-3.31%) |
Jul 22, 2005 | 11.48 | 11.49 | 11.40 | 11.43 | 233,960 | -0.02(-0.15%) |
Jul 21, 2005 | 11.54 | 11.55 | 11.41 | 11.45 | 593,834 | -0.02(-0.21%) |
Jul 20, 2005 | 11.31 | 11.47 | 11.30 | 11.47 | 444,100 | +0.15(+1.32%) |
Jul 19, 2005 | 11.24 | 11.32 | 11.23 | 11.32 | 493,444 | +0.09(+0.81%) |
Jul 18, 2005 | 11.19 | 11.25 | 11.19 | 11.23 | 424,532 | -0.00(-0.02%) |
Jul 15, 2005 | 11.24 | 11.26 | 11.19 | 11.23 | 586,178 | -0.09(-0.82%) |
Jul 14, 2005 | 11.44 | 11.44 | 11.30 | 11.33 | 487,489 | -0.00(-0.04%) |
Jul 13, 2005 | 11.35 | 11.36 | 11.30 | 11.33 | 313,082 | +0.04(+0.34%) |
Jul 12, 2005 | 11.24 | 11.30 | 11.23 | 11.29 | 389,650 | +0.09(+0.83%) |
Jul 11, 2005 | 11.15 | 11.26 | 11.14 | 11.20 | 610,850 | +0.11(+0.95%) |
Jul 08, 2005 | 11.06 | 11.11 | 11.03 | 11.09 | 834,601 | +0.10(+0.95%) |
Jul 07, 2005 | 10.72 | 10.99 | 10.72 | 10.99 | 592,984 | +0.03(+0.27%) |
Jul 06, 2005 | 10.93 | 11.00 | 10.87 | 10.96 | 370,083 | +0.00(+0.03%) |
Jul 05, 2005 | 10.94 | 11.04 | 10.92 | 10.96 | 490,892 | -0.03(-0.27%) |
Jul 01, 2005 | 10.94 | 10.99 | 10.93 | 10.99 | 136,122 | +0.05(+0.47%) |
Jun 30, 2005 | 10.98 | 11.01 | 10.92 | 10.93 | 454,309 | -0.04(-0.40%) |
Jun 29, 2005 | 10.99 | 11.01 | 10.95 | 10.98 | 412,621 | +0.05(+0.48%) |
Jun 28, 2005 | 10.79 | 10.97 | 10.79 | 10.92 | 370,083 | +0.05(+0.48%) |
Jun 27, 2005 | 10.58 | 10.88 | 10.57 | 10.87 | 423,681 | +0.21(+2.00%) |
Jun 24, 2005 | 10.65 | 10.69 | 10.63 | 10.66 | 340,306 | -0.02(-0.18%) |
Jun 23, 2005 | 10.86 | 10.87 | 10.66 | 10.68 | 463,667 | -0.20(-1.85%) |
Jun 22, 2005 | 10.97 | 10.97 | 10.85 | 10.88 | 381,994 | -0.04(-0.34%) |
Jun 21, 2005 | 11.04 | 11.04 | 10.91 | 10.92 | 739,315 | -0.10(-0.88%) |
Jun 20, 2005 | 10.94 | 11.02 | 10.88 | 11.01 | 450,906 | +0.02(+0.21%) |
Jun 17, 2005 | 10.99 | 11.00 | 10.95 | 10.99 | 693,374 | +0.12(+1.14%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.74 | 10.87 | 1,026,024 | +0.15(+1.40%) |
Jun 15, 2005 | 10.59 | 10.72 | 10.55 | 10.72 | 721,449 | +0.12(+1.09%) |
Jun 14, 2005 | 10.49 | 10.62 | 10.40 | 10.60 | 433,890 | +0.16(+1.52%) |
Jun 13, 2005 | 10.41 | 10.44 | 10.38 | 10.44 | 272,245 | +0.08(+0.77%) |
Jun 10, 2005 | 10.32 | 10.38 | 10.32 | 10.36 | 410,069 | +0.12(+1.16%) |
Jun 09, 2005 | 10.23 | 10.31 | 10.19 | 10.24 | 628,716 | -0.07(-0.70%) |
Jun 08, 2005 | 10.33 | 10.40 | 10.31 | 10.32 | 543,639 | +0.01(+0.08%) |
Jun 07, 2005 | 10.36 | 10.43 | 10.31 | 10.31 | 374,337 | -0.14(-1.34%) |
Jun 06, 2005 | 10.50 | 10.50 | 10.34 | 10.45 | 501,101 | -0.12(-1.11%) |
Jun 03, 2005 | 10.64 | 10.66 | 10.52 | 10.56 | 850,766 | -0.06(-0.56%) |
Jun 02, 2005 | 10.41 | 10.64 | 10.41 | 10.62 | 727,405 | +0.23(+2.22%) |
Jun 01, 2005 | 10.24 | 10.43 | 10.24 | 10.39 | 616,805 | +0.11(+1.04%) |
May 31, 2005 | 10.33 | 10.33 | 10.22 | 10.29 | 214,393 | -0.03(-0.26%) |
May 27, 2005 | 10.24 | 10.31 | 10.24 | 10.31 | 199,079 | +0.10(+0.97%) |
May 26, 2005 | 10.14 | 10.24 | 10.14 | 10.22 | 592,133 | +0.08(+0.82%) |
May 25, 2005 | 10.13 | 10.16 | 10.08 | 10.13 | 341,157 | +0.02(+0.24%) |
May 24, 2005 | 10.04 | 10.11 | 9.973 | 10.11 | 291,812 | +0.07(+0.67%) |
May 23, 2005 | 10.03 | 10.06 | 9.995 | 10.04 | 275,648 | +0.02(+0.19%) |
May 20, 2005 | 9.970 | 10.02 | 9.952 | 10.02 | 201,631 | +0.02(+0.24%) |
May 19, 2005 | 10.03 | 10.03 | 9.960 | 9.998 | 304,574 | -0.02(-0.16%) |
May 18, 2005 | 9.873 | 10.03 | 9.852 | 10.01 | 530,878 | +0.25(+2.60%) |
May 17, 2005 | 9.674 | 9.763 | 9.648 | 9.761 | 259,483 | +0.11(+1.11%) |
May 16, 2005 | 9.568 | 9.668 | 9.567 | 9.654 | 216,945 | +0.08(+0.86%) |
May 13, 2005 | 9.627 | 9.702 | 9.495 | 9.571 | 372,635 | -0.11(-1.14%) |
May 12, 2005 | 9.885 | 9.902 | 9.644 | 9.682 | 741,017 | -0.19(-1.93%) |
May 11, 2005 | 9.818 | 9.872 | 9.698 | 9.872 | 241,617 | +0.06(+0.56%) |
May 10, 2005 | 10.05 | 10.05 | 9.817 | 9.817 | 472,175 | -0.27(-2.70%) |
May 09, 2005 | 10.04 | 10.09 | 10.01 | 10.09 | 394,755 | +0.08(+0.76%) |
May 06, 2005 | 10.08 | 10.08 | 9.998 | 10.01 | 653,388 | +0.03(+0.27%) |
May 05, 2005 | 9.931 | 10.07 | 9.871 | 9.986 | 940,947 | +0.06(+0.56%) |
May 04, 2005 | 9.649 | 9.931 | 9.649 | 9.931 | 391,352 | +0.28(+2.94%) |
May 03, 2005 | 9.625 | 9.695 | 9.585 | 9.648 | 142,928 | +0.05(+0.53%) |