Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | -0.06(-0.55%) |
Jul 28, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | +0.14(+1.30%) |
Jul 27, 2005 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.01(+0.09%) |
Jul 26, 2005 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.04(+0.37%) |
Jul 25, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.09(-0.83%) |
Jul 22, 2005 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.14(+1.31%) |
Jul 21, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.17(-1.57%) |
Jul 20, 2005 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.13(+1.22%) |
Jul 19, 2005 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.10(+0.94%) |
Jul 18, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.03(+0.28%) |
Jul 14, 2005 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | -0.06(-0.56%) |
Jul 13, 2005 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.05(-0.47%) |
Jul 12, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.04(+0.38%) |
Jul 11, 2005 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.15(+1.43%) |
Jul 08, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.10(+0.96%) |
Jul 07, 2005 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.07(+0.68%) |
Jul 06, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | -0.07(-0.67%) |
Jul 05, 2005 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.17(+1.67%) |
Jul 01, 2005 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.07(+0.69%) |
Jun 30, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.29%) |
Jun 29, 2005 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) |
Jun 28, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.17(+1.70%) |
Jun 27, 2005 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | -0.13(-1.29%) |
Jun 23, 2005 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.14(-1.37%) |
Jun 22, 2005 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.10%) |
Jun 21, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | -0.02(-0.19%) |
Jun 20, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | -0.04(-0.39%) |
Jun 17, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.05(-0.48%) |
Jun 16, 2005 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.09(+0.88%) |
Jun 15, 2005 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.06(+0.59%) |
Jun 14, 2005 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.06(+0.59%) |
Jun 13, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.40%) |
Jun 10, 2005 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.10%) |
Jun 09, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.07(+0.70%) |
Jun 08, 2005 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | -0.04(-0.40%) |
Jun 07, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) |
Jun 06, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.08(+0.80%) |
Jun 03, 2005 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | -0.07(-0.70%) |
Jun 02, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | +0.09(+0.91%) |
May 31, 2005 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
May 27, 2005 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) |
May 26, 2005 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.11(+1.12%) |
May 25, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.09(-0.91%) |
May 24, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.05(+0.51%) |
May 20, 2005 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.10%) |
May 19, 2005 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.24(+2.49%) |
May 17, 2005 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.06(+0.63%) |
May 16, 2005 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | +0.16(+1.70%) |
May 13, 2005 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | -0.08(-0.84%) |
May 12, 2005 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | -0.17(-1.76%) |
May 11, 2005 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | +0.02(+0.21%) |
May 10, 2005 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | -0.11(-1.13%) |
May 09, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.06(+0.62%) |
May 06, 2005 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.03(+0.31%) |
May 05, 2005 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.02(-0.21%) |
May 04, 2005 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.18(+1.89%) |
May 03, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -0.01(-0.11%) |