Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.75 | 10.79 | 10.71 | 10.71 | 217,342 | +0.02(+0.15%) |
Jul 28, 2005 | 10.75 | 10.83 | 10.51 | 10.69 | 313,614 | +0.00(+0.00%) |
Jul 27, 2005 | 10.89 | 10.89 | 10.63 | 10.69 | 172,990 | +0.03(+0.30%) |
Jul 26, 2005 | 10.89 | 10.89 | 10.59 | 10.66 | 260,157 | -0.29(-2.65%) |
Jul 25, 2005 | 11.12 | 11.12 | 10.90 | 10.95 | 178,715 | -0.09(-0.80%) |
Jul 22, 2005 | 11.14 | 11.14 | 10.90 | 11.04 | 185,457 | -0.05(-0.44%) |
Jul 21, 2005 | 11.00 | 11.23 | 10.92 | 11.08 | 1,028,297 | +0.25(+2.30%) |
Jul 20, 2005 | 10.59 | 10.87 | 10.59 | 10.84 | 236,326 | +0.33(+3.14%) |
Jul 19, 2005 | 10.55 | 10.57 | 10.22 | 10.51 | 443,546 | -0.03(-0.31%) |
Jul 18, 2005 | 10.63 | 10.88 | 10.47 | 10.54 | 279,989 | -0.11(-1.06%) |
Jul 15, 2005 | 10.71 | 10.79 | 10.59 | 10.65 | 277,503 | -0.07(-0.68%) |
Jul 14, 2005 | 11.19 | 11.21 | 10.72 | 10.72 | 410,424 | -0.52(-4.58%) |
Jul 13, 2005 | 11.35 | 11.37 | 11.18 | 11.24 | 257,721 | -0.20(-1.76%) |
Jul 12, 2005 | 11.44 | 11.46 | 11.30 | 11.44 | 356,598 | +0.02(+0.21%) |
Jul 11, 2005 | 11.00 | 11.49 | 10.95 | 11.41 | 543,546 | +0.53(+4.88%) |
Jul 08, 2005 | 11.09 | 11.09 | 10.73 | 10.88 | 310,886 | -0.10(-0.88%) |
Jul 07, 2005 | 11.10 | 11.17 | 10.71 | 10.98 | 465,181 | +0.04(+0.37%) |
Jul 06, 2005 | 10.96 | 11.00 | 10.84 | 10.94 | 739,568 | +0.05(+0.44%) |
Jul 05, 2005 | 11.21 | 11.21 | 10.88 | 10.89 | 302,235 | -0.42(-3.70%) |
Jul 01, 2005 | 11.42 | 11.42 | 10.86 | 11.31 | 525,714 | -0.01(-0.07%) |
Jun 30, 2005 | 11.56 | 11.64 | 11.21 | 11.32 | 380,891 | -0.20(-1.75%) |
Jun 29, 2005 | 11.12 | 11.58 | 11.05 | 11.52 | 526,306 | +0.40(+3.62%) |
Jun 28, 2005 | 11.35 | 11.39 | 11.03 | 11.12 | 305,473 | -0.27(-2.40%) |
Jun 27, 2005 | 11.54 | 11.58 | 11.33 | 11.39 | 349,447 | -0.12(-1.05%) |
Jun 24, 2005 | 11.44 | 11.66 | 11.32 | 11.51 | 479,398 | +0.11(+0.99%) |
Jun 23, 2005 | 11.47 | 11.66 | 11.29 | 11.40 | 578,761 | +0.06(+0.50%) |
Jun 22, 2005 | 11.40 | 11.42 | 11.11 | 11.34 | 578,947 | -0.13(-1.12%) |
Jun 21, 2005 | 11.15 | 11.58 | 10.95 | 11.47 | 631,681 | +0.33(+2.96%) |
Jun 20, 2005 | 11.92 | 11.95 | 11.04 | 11.14 | 1,045,348 | -0.68(-5.72%) |
Jun 17, 2005 | 11.82 | 12.14 | 11.78 | 11.82 | 738,666 | +0.05(+0.41%) |
Jun 16, 2005 | 11.42 | 11.77 | 11.41 | 11.77 | 546,406 | +0.59(+5.26%) |
Jun 15, 2005 | 11.06 | 11.27 | 10.96 | 11.18 | 270,843 | +0.12(+1.09%) |
Jun 14, 2005 | 11.07 | 11.25 | 10.91 | 11.06 | 841,173 | -0.05(-0.43%) |
Jun 13, 2005 | 10.61 | 11.14 | 10.59 | 11.11 | 965,507 | +0.49(+4.62%) |
Jun 10, 2005 | 10.38 | 10.63 | 10.21 | 10.62 | 675,156 | +0.27(+2.57%) |
Jun 09, 2005 | 10.05 | 10.41 | 10.01 | 10.35 | 232,847 | +0.24(+2.39%) |
Jun 08, 2005 | 10.46 | 10.46 | 10.06 | 10.11 | 225,613 | -0.27(-2.56%) |
Jun 07, 2005 | 10.50 | 10.56 | 10.32 | 10.38 | 208,111 | -0.12(-1.15%) |
Jun 06, 2005 | 10.40 | 10.69 | 10.40 | 10.50 | 376,686 | +0.11(+1.09%) |
Jun 03, 2005 | 10.14 | 10.42 | 10.14 | 10.38 | 267,196 | +0.23(+2.22%) |
Jun 02, 2005 | 10.34 | 10.51 | 10.09 | 10.16 | 710,719 | -0.10(-0.94%) |
Jun 01, 2005 | 9.942 | 10.32 | 9.942 | 10.26 | 424,760 | +0.20(+2.00%) |
May 31, 2005 | 10.01 | 10.55 | 9.853 | 10.05 | 312,281 | -0.11(-1.11%) |
May 27, 2005 | 9.821 | 10.17 | 9.741 | 10.17 | 230,180 | +0.50(+5.16%) |
May 26, 2005 | 9.708 | 9.837 | 9.636 | 9.668 | 303,238 | -0.20(-2.04%) |
May 25, 2005 | 10.03 | 10.04 | 9.700 | 9.869 | 483,694 | -0.11(-1.13%) |
May 24, 2005 | 9.451 | 10.02 | 9.451 | 9.982 | 447,577 | +0.58(+6.16%) |
May 23, 2005 | 9.097 | 9.563 | 9.097 | 9.402 | 313,757 | +0.31(+3.36%) |
May 20, 2005 | 9.249 | 9.249 | 8.968 | 9.097 | 237,689 | -0.15(-1.65%) |
May 19, 2005 | 9.515 | 9.515 | 9.161 | 9.249 | 179,180 | -0.19(-2.05%) |
May 18, 2005 | 9.338 | 9.523 | 9.298 | 9.443 | 262,484 | +0.13(+1.38%) |
May 17, 2005 | 9.040 | 9.467 | 9.040 | 9.314 | 250,909 | +0.21(+2.30%) |
May 16, 2005 | 9.394 | 9.547 | 8.895 | 9.105 | 576,786 | -0.36(-3.83%) |
May 13, 2005 | 9.644 | 9.716 | 9.402 | 9.467 | 370,073 | -0.19(-1.92%) |
May 12, 2005 | 10.05 | 10.05 | 9.644 | 9.652 | 372,936 | -0.48(-4.77%) |
May 11, 2005 | 10.18 | 10.25 | 10.07 | 10.13 | 259,167 | -0.15(-1.49%) |
May 10, 2005 | 10.46 | 10.46 | 10.17 | 10.29 | 255,906 | -0.23(-2.14%) |
May 09, 2005 | 10.50 | 10.55 | 10.35 | 10.51 | 157,558 | +0.02(+0.15%) |
May 06, 2005 | 10.26 | 10.62 | 10.24 | 10.50 | 265,960 | -0.17(-1.59%) |
May 05, 2005 | 10.58 | 10.74 | 10.42 | 10.67 | 227,285 | +0.09(+0.84%) |
May 04, 2005 | 9.918 | 10.74 | 9.861 | 10.58 | 786,543 | +0.67(+6.74%) |
May 03, 2005 | 9.483 | 9.918 | 9.402 | 9.910 | 396,537 | +0.38(+3.97%) |