Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.74 | 10.81 | 10.60 | 10.66 | 5,556,442 | -0.17(-1.58%) |
Jul 28, 2005 | 10.73 | 10.91 | 10.67 | 10.84 | 4,993,767 | +0.11(+0.99%) |
Jul 27, 2005 | 10.33 | 11.04 | 10.23 | 10.73 | 16,431,545 | -0.12(-1.14%) |
Jul 26, 2005 | 10.88 | 11.01 | 10.63 | 10.85 | 6,633,881 | +0.02(+0.19%) |
Jul 25, 2005 | 10.87 | 10.91 | 10.74 | 10.83 | 3,676,466 | -0.05(-0.47%) |
Jul 22, 2005 | 10.96 | 11.11 | 10.82 | 10.88 | 2,780,512 | -0.11(-1.03%) |
Jul 21, 2005 | 11.12 | 11.13 | 10.76 | 11.00 | 3,822,632 | -0.15(-1.35%) |
Jul 20, 2005 | 11.05 | 11.15 | 10.93 | 11.15 | 3,368,495 | +0.03(+0.31%) |
Jul 19, 2005 | 11.08 | 11.15 | 10.98 | 11.11 | 3,911,943 | +0.04(+0.40%) |
Jul 18, 2005 | 11.13 | 11.13 | 10.97 | 11.07 | 2,367,532 | -0.06(-0.55%) |
Jul 15, 2005 | 11.19 | 11.22 | 11.00 | 11.13 | 2,894,440 | -0.06(-0.55%) |
Jul 14, 2005 | 11.24 | 11.29 | 11.02 | 11.19 | 5,425,985 | +0.03(+0.31%) |
Jul 13, 2005 | 11.01 | 11.22 | 10.96 | 11.16 | 5,196,612 | +0.09(+0.84%) |
Jul 12, 2005 | 10.95 | 11.14 | 10.84 | 11.07 | 4,134,767 | +0.10(+0.94%) |
Jul 11, 2005 | 10.91 | 11.01 | 10.66 | 10.96 | 7,966,245 | -0.08(-0.73%) |
Jul 08, 2005 | 10.67 | 11.06 | 10.58 | 11.04 | 6,040,729 | +0.43(+4.03%) |
Jul 07, 2005 | 10.64 | 10.64 | 10.42 | 10.62 | 5,376,393 | -0.11(-0.99%) |
Jul 06, 2005 | 10.54 | 10.87 | 10.50 | 10.72 | 7,595,964 | +0.17(+1.63%) |
Jul 05, 2005 | 10.23 | 10.63 | 10.21 | 10.55 | 7,086,757 | +0.27(+2.67%) |
Jul 01, 2005 | 10.21 | 10.32 | 10.16 | 10.28 | 5,330,728 | +0.11(+1.08%) |
Jun 30, 2005 | 10.21 | 10.33 | 10.16 | 10.17 | 3,539,340 | -0.02(-0.20%) |
Jun 29, 2005 | 10.07 | 10.20 | 10.01 | 10.19 | 3,605,321 | +0.08(+0.81%) |
Jun 28, 2005 | 10.13 | 10.18 | 10.06 | 10.10 | 3,041,586 | +0.03(+0.27%) |
Jun 27, 2005 | 10.27 | 10.29 | 9.974 | 10.08 | 5,083,148 | -0.22(-2.10%) |
Jun 24, 2005 | 10.41 | 10.57 | 10.26 | 10.29 | 6,163,366 | -0.13(-1.28%) |
Jun 23, 2005 | 10.46 | 10.90 | 10.40 | 10.43 | 7,868,759 | -0.02(-0.16%) |
Jun 22, 2005 | 10.42 | 10.52 | 10.36 | 10.44 | 2,533,549 | -0.02(-0.16%) |
Jun 21, 2005 | 10.31 | 10.49 | 10.30 | 10.46 | 2,750,179 | +0.09(+0.83%) |
Jun 20, 2005 | 10.45 | 10.49 | 10.32 | 10.38 | 2,442,360 | -0.15(-1.47%) |
Jun 17, 2005 | 10.55 | 10.61 | 10.37 | 10.53 | 7,096,759 | +0.09(+0.82%) |
Jun 16, 2005 | 10.40 | 10.48 | 10.29 | 10.44 | 7,418,438 | +0.30(+2.94%) |
Jun 15, 2005 | 10.20 | 10.24 | 9.933 | 10.15 | 4,217,099 | -0.01(-0.10%) |
Jun 14, 2005 | 10.20 | 10.27 | 10.11 | 10.16 | 3,142,286 | -0.01(-0.10%) |
Jun 13, 2005 | 10.10 | 10.30 | 10.01 | 10.17 | 3,367,102 | +0.06(+0.61%) |
Jun 10, 2005 | 10.36 | 10.36 | 9.936 | 10.10 | 5,161,637 | -0.15(-1.51%) |
Jun 09, 2005 | 10.15 | 10.28 | 10.05 | 10.26 | 5,688,554 | +0.13(+1.29%) |
Jun 08, 2005 | 10.33 | 10.35 | 10.03 | 10.13 | 4,934,775 | -0.11(-1.11%) |
Jun 07, 2005 | 10.28 | 10.53 | 10.20 | 10.24 | 5,796,214 | -0.01(-0.10%) |
Jun 06, 2005 | 10.24 | 10.29 | 10.08 | 10.25 | 4,010,738 | -0.02(-0.17%) |
Jun 03, 2005 | 10.33 | 10.37 | 10.20 | 10.27 | 3,629,163 | -0.05(-0.50%) |
Jun 02, 2005 | 10.26 | 10.34 | 10.22 | 10.32 | 4,492,365 | +0.03(+0.27%) |
Jun 01, 2005 | 10.23 | 10.43 | 10.12 | 10.29 | 5,191,062 | +0.12(+1.15%) |
May 31, 2005 | 10.21 | 10.28 | 10.10 | 10.18 | 4,716,214 | -0.01(-0.10%) |
May 27, 2005 | 10.28 | 10.31 | 10.11 | 10.19 | 2,358,838 | -0.11(-1.07%) |
May 26, 2005 | 10.19 | 10.32 | 10.14 | 10.30 | 5,506,512 | +0.15(+1.52%) |
May 25, 2005 | 10.27 | 10.27 | 10.04 | 10.14 | 3,928,769 | -0.13(-1.27%) |
May 24, 2005 | 10.23 | 10.27 | 10.15 | 10.27 | 4,007,661 | -0.01(-0.13%) |
May 23, 2005 | 10.28 | 10.31 | 10.09 | 10.29 | 4,908,967 | -0.01(-0.07%) |
May 20, 2005 | 10.16 | 10.30 | 10.15 | 10.29 | 3,279,749 | +0.08(+0.74%) |
May 19, 2005 | 10.30 | 10.31 | 10.15 | 10.22 | 4,856,455 | -0.04(-0.43%) |
May 18, 2005 | 10.26 | 10.30 | 10.09 | 10.26 | 6,720,808 | -0.03(-0.33%) |
May 17, 2005 | 10.03 | 10.30 | 10.01 | 10.30 | 7,266,048 | +0.23(+2.28%) |
May 16, 2005 | 9.926 | 10.08 | 9.868 | 10.07 | 4,243,185 | +0.09(+0.86%) |
May 13, 2005 | 9.977 | 10.10 | 9.874 | 9.981 | 6,350,935 | +0.06(+0.59%) |
May 12, 2005 | 9.651 | 10.06 | 9.579 | 9.922 | 11,423,256 | +0.33(+3.43%) |
May 11, 2005 | 9.672 | 9.737 | 9.356 | 9.593 | 8,538,387 | -0.07(-0.68%) |
May 10, 2005 | 9.744 | 9.761 | 9.565 | 9.658 | 6,139,605 | -0.11(-1.12%) |
May 09, 2005 | 9.785 | 9.789 | 9.627 | 9.768 | 4,136,993 | -0.06(-0.63%) |
May 06, 2005 | 9.771 | 9.843 | 9.703 | 9.830 | 3,579,877 | +0.09(+0.95%) |
May 05, 2005 | 9.758 | 9.816 | 9.634 | 9.737 | 5,568,114 | -0.06(-0.60%) |
May 04, 2005 | 9.672 | 9.816 | 9.644 | 9.795 | 4,144,641 | +0.17(+1.75%) |
May 03, 2005 | 9.644 | 9.816 | 9.579 | 9.627 | 4,677,586 | -0.02(-0.25%) |