Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.39 | 11.42 | 11.35 | 11.35 | 32,490 | +0.06(+0.56%) |
Jul 28, 2005 | 11.16 | 11.29 | 11.14 | 11.29 | 27,629 | +0.18(+1.62%) |
Jul 27, 2005 | 11.03 | 11.14 | 11.03 | 11.11 | 16,628 | +0.20(+1.86%) |
Jul 26, 2005 | 10.86 | 10.94 | 10.85 | 10.91 | 22,256 | -0.04(-0.36%) |
Jul 25, 2005 | 10.98 | 11.01 | 10.93 | 10.94 | 33,769 | -0.06(-0.53%) |
Jul 22, 2005 | 11.09 | 11.09 | 10.98 | 11.00 | 25,326 | -0.16(-1.40%) |
Jul 21, 2005 | 11.15 | 11.21 | 11.04 | 11.16 | 45,537 | +0.07(+0.63%) |
Jul 20, 2005 | 10.94 | 11.10 | 10.87 | 11.09 | 68,049 | +0.09(+0.85%) |
Jul 19, 2005 | 11.01 | 11.08 | 10.95 | 11.00 | 26,861 | -0.10(-0.92%) |
Jul 18, 2005 | 11.14 | 11.18 | 11.06 | 11.10 | 31,210 | -0.02(-0.18%) |
Jul 15, 2005 | 11.10 | 11.15 | 11.02 | 11.12 | 42,467 | -0.04(-0.39%) |
Jul 14, 2005 | 11.16 | 11.16 | 11.07 | 11.16 | 254,547 | -0.01(-0.07%) |
Jul 13, 2005 | 11.07 | 11.19 | 11.06 | 11.17 | 24,815 | +0.01(+0.10%) |
Jul 12, 2005 | 11.08 | 11.17 | 11.05 | 11.16 | 33,001 | +0.09(+0.78%) |
Jul 11, 2005 | 11.00 | 11.11 | 11.00 | 11.07 | 31,466 | +0.09(+0.85%) |
Jul 08, 2005 | 10.91 | 11.02 | 10.91 | 10.98 | 42,467 | -0.00(-0.04%) |
Jul 07, 2005 | 10.94 | 11.00 | 10.88 | 10.98 | 26,605 | -0.00(-0.04%) |
Jul 06, 2005 | 11.06 | 11.07 | 10.94 | 10.98 | 33,513 | -0.12(-1.09%) |
Jul 05, 2005 | 11.01 | 11.18 | 10.95 | 11.11 | 36,327 | +0.10(+0.89%) |
Jul 01, 2005 | 11.07 | 11.09 | 10.97 | 11.01 | 22,768 | -0.11(-1.02%) |
Jun 30, 2005 | 11.10 | 11.20 | 11.10 | 11.12 | 25,838 | +0.08(+0.71%) |
Jun 29, 2005 | 11.03 | 11.09 | 11.01 | 11.04 | 20,721 | -0.06(-0.53%) |
Jun 28, 2005 | 11.02 | 11.10 | 11.02 | 11.10 | 42,467 | +0.08(+0.71%) |
Jun 27, 2005 | 11.08 | 11.09 | 10.96 | 11.02 | 23,536 | -0.05(-0.42%) |
Jun 24, 2005 | 10.99 | 11.08 | 10.99 | 11.07 | 40,164 | +0.13(+1.22%) |
Jun 23, 2005 | 11.01 | 11.07 | 10.93 | 10.94 | 33,769 | -0.15(-1.34%) |
Jun 22, 2005 | 11.01 | 11.13 | 11.01 | 11.09 | 97,981 | +0.02(+0.18%) |
Jun 21, 2005 | 10.96 | 11.07 | 10.96 | 11.07 | 76,748 | +0.05(+0.43%) |
Jun 20, 2005 | 10.98 | 11.03 | 10.94 | 11.02 | 37,606 | -0.09(-0.81%) |
Jun 17, 2005 | 10.95 | 11.11 | 10.95 | 11.11 | 70,352 | +0.30(+2.82%) |
Jun 16, 2005 | 10.78 | 10.81 | 10.75 | 10.80 | 23,791 | +0.17(+1.58%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.59 | 10.64 | 74,957 | -0.10(-0.95%) |
Jun 14, 2005 | 10.68 | 10.75 | 10.68 | 10.74 | 37,606 | +0.26(+2.46%) |
Jun 13, 2005 | 10.34 | 10.49 | 10.32 | 10.48 | 52,188 | +0.16(+1.55%) |
Jun 10, 2005 | 10.39 | 10.39 | 10.31 | 10.32 | 31,978 | -0.09(-0.83%) |
Jun 09, 2005 | 10.36 | 10.41 | 10.34 | 10.41 | 45,025 | +0.02(+0.15%) |
Jun 08, 2005 | 10.48 | 10.52 | 10.37 | 10.39 | 27,885 | +0.01(+0.11%) |
Jun 07, 2005 | 10.40 | 10.49 | 10.38 | 10.38 | 24,559 | -0.08(-0.75%) |
Jun 06, 2005 | 10.46 | 10.52 | 10.40 | 10.46 | 38,118 | +0.02(+0.23%) |
Jun 03, 2005 | 10.44 | 10.45 | 10.40 | 10.43 | 49,118 | -0.05(-0.49%) |
Jun 02, 2005 | 10.44 | 10.54 | 10.38 | 10.48 | 114,610 | +0.11(+1.09%) |
Jun 01, 2005 | 10.33 | 10.41 | 10.30 | 10.37 | 67,794 | +0.08(+0.80%) |
May 31, 2005 | 10.26 | 10.36 | 10.26 | 10.29 | 55,514 | -0.24(-2.27%) |
May 27, 2005 | 10.44 | 10.57 | 10.43 | 10.53 | 76,748 | -0.04(-0.41%) |
May 26, 2005 | 10.53 | 10.60 | 10.50 | 10.57 | 29,675 | +0.01(+0.07%) |
May 25, 2005 | 10.53 | 10.63 | 10.53 | 10.56 | 47,583 | +0.07(+0.63%) |
May 24, 2005 | 10.53 | 10.53 | 10.44 | 10.50 | 31,722 | +0.00(+0.00%) |
May 23, 2005 | 10.46 | 10.52 | 10.42 | 10.50 | 290,107 | +0.09(+0.90%) |
May 20, 2005 | 10.36 | 10.43 | 10.29 | 10.40 | 68,305 | -0.26(-2.42%) |
May 19, 2005 | 10.61 | 10.66 | 10.57 | 10.66 | 38,118 | -0.04(-0.36%) |
May 18, 2005 | 10.55 | 10.72 | 10.53 | 10.70 | 353,296 | +0.12(+1.11%) |
May 17, 2005 | 10.55 | 10.60 | 10.51 | 10.58 | 214,894 | -0.02(-0.18%) |
May 16, 2005 | 10.60 | 10.68 | 10.57 | 10.60 | 55,514 | -0.07(-0.66%) |
May 13, 2005 | 10.66 | 10.71 | 10.59 | 10.67 | 54,746 | -0.06(-0.55%) |
May 12, 2005 | 10.67 | 10.79 | 10.65 | 10.73 | 71,375 | -0.14(-1.26%) |
May 11, 2005 | 10.78 | 10.87 | 10.75 | 10.87 | 85,702 | +0.09(+0.87%) |
May 10, 2005 | 10.70 | 10.80 | 10.70 | 10.77 | 45,281 | +0.07(+0.66%) |
May 09, 2005 | 10.60 | 10.73 | 10.55 | 10.70 | 128,936 | +0.01(+0.07%) |
May 06, 2005 | 10.71 | 10.74 | 10.65 | 10.69 | 146,588 | +0.30(+2.86%) |
May 05, 2005 | 10.51 | 10.57 | 10.34 | 10.40 | 354,320 | +0.21(+2.11%) |
May 04, 2005 | 10.14 | 10.28 | 10.10 | 10.18 | 445,906 | -0.21(-2.03%) |
May 03, 2005 | 10.47 | 10.51 | 10.34 | 10.39 | 63,700 | -0.02(-0.19%) |