Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.73 | 11.73 | 11.63 | 11.63 | 62,625 | -0.07(-0.58%) |
Jul 28, 2005 | 11.77 | 11.79 | 11.65 | 11.69 | 86,147 | -0.02(-0.15%) |
Jul 27, 2005 | 11.67 | 11.72 | 11.65 | 11.71 | 29,989 | +0.09(+0.73%) |
Jul 26, 2005 | 11.63 | 11.67 | 11.61 | 11.63 | 62,919 | +0.03(+0.26%) |
Jul 25, 2005 | 11.72 | 11.72 | 11.59 | 11.59 | 77,032 | -0.01(-0.12%) |
Jul 22, 2005 | 11.62 | 11.62 | 11.54 | 11.61 | 94,673 | +0.06(+0.50%) |
Jul 21, 2005 | 11.63 | 11.63 | 11.51 | 11.55 | 74,386 | +0.02(+0.18%) |
Jul 20, 2005 | 11.43 | 11.53 | 11.41 | 11.53 | 166,708 | +0.06(+0.53%) |
Jul 19, 2005 | 11.33 | 11.47 | 11.32 | 11.47 | 272,849 | +0.19(+1.66%) |
Jul 18, 2005 | 11.34 | 11.34 | 11.28 | 11.28 | 54,099 | -0.08(-0.69%) |
Jul 15, 2005 | 11.34 | 11.37 | 11.30 | 11.36 | 65,860 | -0.01(-0.09%) |
Jul 14, 2005 | 11.36 | 11.43 | 11.36 | 11.37 | 84,089 | +0.05(+0.48%) |
Jul 13, 2005 | 11.27 | 11.35 | 11.27 | 11.32 | 187,289 | +0.05(+0.45%) |
Jul 12, 2005 | 11.24 | 11.31 | 11.20 | 11.26 | 74,386 | +0.02(+0.18%) |
Jul 11, 2005 | 11.19 | 11.30 | 11.18 | 11.24 | 48,219 | +0.06(+0.55%) |
Jul 08, 2005 | 11.04 | 11.18 | 11.04 | 11.18 | 53,217 | +0.16(+1.45%) |
Jul 07, 2005 | 10.93 | 11.02 | 10.92 | 11.02 | 52,335 | +0.04(+0.34%) |
Jul 06, 2005 | 11.04 | 11.05 | 10.99 | 10.99 | 74,680 | -0.05(-0.46%) |
Jul 05, 2005 | 10.94 | 11.05 | 10.93 | 11.04 | 114,961 | +0.13(+1.16%) |
Jul 01, 2005 | 10.89 | 10.96 | 10.89 | 10.91 | 48,219 | +0.03(+0.25%) |
Jun 30, 2005 | 10.97 | 10.97 | 10.88 | 10.88 | 71,740 | -0.02(-0.16%) |
Jun 29, 2005 | 10.92 | 10.94 | 10.90 | 10.90 | 66,448 | -0.04(-0.37%) |
Jun 28, 2005 | 10.86 | 10.94 | 10.86 | 10.94 | 59,979 | +0.09(+0.85%) |
Jun 27, 2005 | 10.78 | 10.85 | 10.77 | 10.85 | 71,446 | +0.06(+0.57%) |
Jun 24, 2005 | 10.84 | 10.87 | 10.77 | 10.79 | 63,801 | -0.05(-0.44%) |
Jun 23, 2005 | 10.91 | 10.94 | 10.84 | 10.84 | 89,675 | -0.09(-0.81%) |
Jun 22, 2005 | 11.00 | 11.02 | 10.92 | 10.92 | 68,506 | -0.02(-0.22%) |
Jun 21, 2005 | 10.99 | 11.02 | 10.95 | 10.95 | 56,157 | -0.07(-0.65%) |
Jun 20, 2005 | 10.96 | 11.05 | 10.93 | 11.02 | 70,270 | +0.03(+0.31%) |
Jun 17, 2005 | 10.88 | 11.01 | 10.88 | 10.99 | 78,796 | +0.15(+1.35%) |
Jun 16, 2005 | 10.79 | 10.85 | 10.79 | 10.84 | 26,755 | +0.07(+0.66%) |
Jun 15, 2005 | 10.76 | 10.81 | 10.72 | 10.77 | 93,497 | +0.03(+0.29%) |
Jun 14, 2005 | 10.66 | 10.74 | 10.66 | 10.74 | 85,853 | +0.11(+1.02%) |
Jun 13, 2005 | 10.59 | 10.68 | 10.59 | 10.63 | 76,150 | +0.02(+0.16%) |
Jun 10, 2005 | 10.61 | 10.64 | 10.41 | 10.61 | 279,611 | +0.03(+0.26%) |
Jun 09, 2005 | 10.56 | 10.60 | 10.56 | 10.58 | 91,439 | +0.01(+0.13%) |
Jun 08, 2005 | 10.71 | 10.71 | 10.56 | 10.57 | 98,790 | -0.09(-0.86%) |
Jun 07, 2005 | 10.63 | 10.71 | 10.63 | 10.66 | 71,740 | +0.05(+0.45%) |
Jun 06, 2005 | 10.58 | 10.65 | 10.58 | 10.62 | 51,159 | +0.00(+0.03%) |
Jun 03, 2005 | 10.62 | 10.63 | 10.59 | 10.61 | 48,219 | -0.00(-0.03%) |
Jun 02, 2005 | 10.59 | 10.62 | 10.57 | 10.62 | 105,552 | +0.05(+0.48%) |
Jun 01, 2005 | 10.45 | 10.59 | 10.45 | 10.56 | 91,439 | +0.07(+0.68%) |
May 31, 2005 | 10.54 | 10.54 | 10.46 | 10.49 | 194,640 | -0.05(-0.48%) |
May 27, 2005 | 10.46 | 10.54 | 10.46 | 10.54 | 62,331 | +0.04(+0.39%) |
May 26, 2005 | 10.48 | 10.52 | 10.45 | 10.50 | 82,913 | +0.11(+1.08%) |
May 25, 2005 | 10.41 | 10.42 | 10.35 | 10.39 | 98,790 | -0.01(-0.13%) |
May 24, 2005 | 10.37 | 10.41 | 10.36 | 10.40 | 63,801 | +0.01(+0.10%) |
May 23, 2005 | 10.31 | 10.40 | 10.31 | 10.39 | 128,486 | +0.06(+0.59%) |
May 20, 2005 | 10.31 | 10.33 | 10.22 | 10.33 | 74,680 | +0.04(+0.36%) |
May 19, 2005 | 10.26 | 10.31 | 10.24 | 10.30 | 97,026 | +0.05(+0.50%) |
May 18, 2005 | 10.21 | 10.28 | 10.21 | 10.24 | 176,705 | +0.10(+0.94%) |
May 17, 2005 | 10.08 | 10.17 | 10.08 | 10.15 | 357,820 | +0.01(+0.13%) |
May 16, 2005 | 10.07 | 10.19 | 10.07 | 10.14 | 53,805 | +0.04(+0.40%) |
May 13, 2005 | 10.17 | 10.17 | 10.05 | 10.09 | 75,268 | -0.08(-0.77%) |
May 12, 2005 | 10.23 | 10.26 | 10.17 | 10.17 | 42,632 | -0.09(-0.86%) |
May 11, 2005 | 10.21 | 10.27 | 10.16 | 10.26 | 52,629 | +0.06(+0.57%) |
May 10, 2005 | 10.27 | 10.27 | 10.20 | 10.20 | 40,280 | -0.13(-1.22%) |
May 09, 2005 | 10.25 | 10.34 | 10.24 | 10.33 | 99,966 | +0.04(+0.36%) |
May 06, 2005 | 10.29 | 10.32 | 10.25 | 10.29 | 61,743 | +0.06(+0.60%) |
May 05, 2005 | 10.26 | 10.27 | 10.19 | 10.23 | 35,576 | -0.01(-0.07%) |
May 04, 2005 | 10.16 | 10.27 | 10.16 | 10.24 | 64,390 | +0.10(+1.01%) |
May 03, 2005 | 10.12 | 10.18 | 10.09 | 10.14 | 90,263 | +0.00(+0.00%) |