Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.01(+0.09%) |
Jul 28, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.09(+0.94%) |
Jul 27, 2005 | 9.964 | 9.964 | 9.964 | 9.964 | 0 | +0.07(+0.69%) |
Jul 26, 2005 | 9.896 | 9.896 | 9.896 | 9.896 | 0 | -0.03(-0.34%) |
Jul 25, 2005 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.02(+0.17%) |
Jul 22, 2005 | 9.913 | 9.913 | 9.913 | 9.913 | 0 | -0.07(-0.68%) |
Jul 21, 2005 | 9.981 | 9.981 | 9.981 | 9.981 | 0 | +0.09(+0.95%) |
Jul 20, 2005 | 9.888 | 9.888 | 9.888 | 9.888 | 0 | +0.08(+0.78%) |
Jul 19, 2005 | 9.811 | 9.811 | 9.811 | 9.811 | 0 | -0.01(-0.09%) |
Jul 18, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.03(-0.26%) |
Jul 14, 2005 | 9.845 | 9.845 | 9.845 | 9.845 | 0 | +0.01(+0.09%) |
Jul 13, 2005 | 9.837 | 9.837 | 9.837 | 9.837 | 0 | -0.04(-0.43%) |
Jul 12, 2005 | 9.879 | 9.879 | 9.879 | 9.879 | 0 | +0.09(+0.96%) |
Jul 11, 2005 | 9.786 | 9.786 | 9.786 | 9.786 | 0 | +0.11(+1.14%) |
Jul 08, 2005 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | +0.06(+0.62%) |
Jul 07, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | -0.02(-0.18%) |
Jul 06, 2005 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | +0.02(+0.18%) |
Jul 05, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | +0.02(+0.18%) |
Jun 30, 2005 | 9.599 | 9.599 | 9.599 | 9.599 | 0 | -0.03(-0.35%) |
Jun 29, 2005 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | +0.01(+0.09%) |
Jun 28, 2005 | 9.624 | 9.624 | 9.624 | 9.624 | 0 | +0.03(+0.27%) |
Jun 27, 2005 | 9.599 | 9.599 | 9.599 | 9.599 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 9.599 | 9.599 | 9.599 | 9.599 | 0 | -0.03(-0.35%) |
Jun 23, 2005 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | -0.07(-0.70%) |
Jun 22, 2005 | 9.701 | 9.701 | 9.701 | 9.701 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 9.701 | 9.701 | 9.701 | 9.701 | 0 | +0.03(+0.26%) |
Jun 20, 2005 | 9.675 | 9.675 | 9.675 | 9.675 | 0 | -0.06(-0.61%) |
Jun 17, 2005 | 9.735 | 9.735 | 9.735 | 9.735 | 0 | +0.10(+1.06%) |
Jun 16, 2005 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | +0.03(+0.27%) |
Jun 15, 2005 | 9.607 | 9.607 | 9.607 | 9.607 | 0 | +0.04(+0.44%) |
Jun 14, 2005 | 9.565 | 9.565 | 9.565 | 9.565 | 0 | -0.02(-0.18%) |
Jun 13, 2005 | 9.582 | 9.582 | 9.582 | 9.582 | 0 | -0.01(-0.09%) |
Jun 10, 2005 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.03(-0.27%) |
Jun 09, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 9.616 | 9.616 | 9.616 | 9.616 | 0 | +0.03(+0.35%) |
Jun 06, 2005 | 9.582 | 9.582 | 9.582 | 9.582 | 0 | +0.03(+0.36%) |
Jun 03, 2005 | 9.548 | 9.548 | 9.548 | 9.548 | 0 | -0.02(-0.18%) |
Jun 02, 2005 | 9.565 | 9.565 | 9.565 | 9.565 | 0 | +0.03(+0.27%) |
Jun 01, 2005 | 9.539 | 9.539 | 9.539 | 9.539 | 0 | +0.05(+0.54%) |
May 31, 2005 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | -0.09(-0.98%) |
May 27, 2005 | 9.582 | 9.582 | 9.582 | 9.582 | 0 | +0.06(+0.62%) |
May 26, 2005 | 9.522 | 9.522 | 9.522 | 9.522 | 0 | +0.01(+0.09%) |
May 25, 2005 | 9.514 | 9.514 | 9.514 | 9.514 | 0 | -0.02(-0.18%) |
May 24, 2005 | 9.531 | 9.531 | 9.531 | 9.531 | 0 | +0.00(+0.00%) |
May 23, 2005 | 9.531 | 9.531 | 9.531 | 9.531 | 0 | +0.04(+0.45%) |
May 20, 2005 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | -0.03(-0.36%) |
May 19, 2005 | 9.522 | 9.522 | 9.522 | 9.522 | 0 | +0.12(+1.27%) |
May 17, 2005 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.03(+0.27%) |
May 16, 2005 | 9.378 | 9.378 | 9.378 | 9.378 | 0 | +0.01(+0.09%) |
May 13, 2005 | 9.369 | 9.369 | 9.369 | 9.369 | 0 | -0.04(-0.45%) |
May 12, 2005 | 9.412 | 9.412 | 9.412 | 9.412 | 0 | -0.11(-1.16%) |
May 11, 2005 | 9.522 | 9.522 | 9.522 | 9.522 | 0 | -0.03(-0.36%) |
May 10, 2005 | 9.556 | 9.556 | 9.556 | 9.556 | 0 | -0.04(-0.44%) |
May 09, 2005 | 9.599 | 9.599 | 9.599 | 9.599 | 0 | -0.01(-0.09%) |
May 06, 2005 | 9.607 | 9.607 | 9.607 | 9.607 | 0 | -0.02(-0.18%) |
May 05, 2005 | 9.624 | 9.624 | 9.624 | 9.624 | 0 | +0.04(+0.44%) |
May 04, 2005 | 9.582 | 9.582 | 9.582 | 9.582 | 0 | +0.12(+1.26%) |
May 03, 2005 | 9.463 | 9.463 | 9.463 | 9.463 | 0 | +0.03(+0.27%) |