Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.21 | 11.24 | 11.15 | 11.16 | 2,754,773 | -0.05(-0.48%) |
Jul 28, 2005 | 10.98 | 11.24 | 10.90 | 11.21 | 1,997,877 | +0.23(+2.12%) |
Jul 27, 2005 | 11.07 | 11.19 | 10.94 | 10.98 | 2,264,505 | -0.09(-0.82%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.06 | 11.07 | 1,068,194 | -0.10(-0.94%) |
Jul 25, 2005 | 11.32 | 11.35 | 11.17 | 11.17 | 770,943 | -0.14(-1.24%) |
Jul 22, 2005 | 11.30 | 11.33 | 11.17 | 11.31 | 1,171,867 | +0.06(+0.54%) |
Jul 21, 2005 | 11.34 | 11.37 | 11.20 | 11.25 | 1,164,562 | -0.06(-0.49%) |
Jul 20, 2005 | 11.21 | 11.33 | 11.18 | 11.31 | 1,218,786 | +0.10(+0.87%) |
Jul 19, 2005 | 11.27 | 11.35 | 11.16 | 11.21 | 910,016 | -0.01(-0.08%) |
Jul 18, 2005 | 11.24 | 11.29 | 11.19 | 11.22 | 1,151,076 | -0.05(-0.41%) |
Jul 15, 2005 | 11.28 | 11.33 | 11.10 | 11.27 | 2,027,378 | -0.01(-0.06%) |
Jul 14, 2005 | 11.52 | 11.52 | 11.23 | 11.27 | 3,488,911 | -0.25(-2.13%) |
Jul 13, 2005 | 11.10 | 11.56 | 11.01 | 11.52 | 5,281,410 | +0.42(+3.78%) |
Jul 12, 2005 | 11.18 | 11.18 | 11.05 | 11.10 | 1,326,674 | -0.06(-0.53%) |
Jul 11, 2005 | 11.20 | 11.20 | 11.03 | 11.16 | 1,637,973 | +0.06(+0.53%) |
Jul 08, 2005 | 10.75 | 11.17 | 10.74 | 11.10 | 2,417,345 | +0.39(+3.64%) |
Jul 07, 2005 | 10.59 | 10.74 | 10.56 | 10.71 | 2,113,069 | -0.02(-0.22%) |
Jul 06, 2005 | 10.88 | 10.88 | 10.70 | 10.73 | 1,021,555 | -0.12(-1.08%) |
Jul 05, 2005 | 10.93 | 10.93 | 10.83 | 10.85 | 1,052,742 | -0.11(-1.01%) |
Jul 01, 2005 | 11.04 | 11.07 | 10.86 | 10.96 | 1,244,353 | -0.07(-0.66%) |
Jun 30, 2005 | 10.91 | 11.06 | 10.91 | 11.03 | 2,170,946 | +0.11(+1.01%) |
Jun 29, 2005 | 10.89 | 10.94 | 10.82 | 10.92 | 1,564,081 | +0.08(+0.72%) |
Jun 28, 2005 | 10.68 | 10.87 | 10.67 | 10.85 | 1,632,073 | +0.19(+1.79%) |
Jun 27, 2005 | 10.66 | 10.70 | 10.62 | 10.65 | 1,652,863 | -0.01(-0.13%) |
Jun 24, 2005 | 10.69 | 10.75 | 10.64 | 10.67 | 2,148,189 | -0.04(-0.37%) |
Jun 23, 2005 | 10.69 | 10.73 | 10.62 | 10.71 | 1,273,011 | +0.02(+0.18%) |
Jun 22, 2005 | 10.60 | 10.69 | 10.56 | 10.69 | 1,663,259 | +0.10(+0.99%) |
Jun 21, 2005 | 10.66 | 10.66 | 10.53 | 10.58 | 1,199,962 | -0.03(-0.30%) |
Jun 20, 2005 | 10.45 | 10.65 | 10.40 | 10.62 | 2,035,244 | +0.15(+1.39%) |
Jun 17, 2005 | 10.54 | 10.54 | 10.38 | 10.47 | 2,159,708 | -0.02(-0.20%) |
Jun 16, 2005 | 10.45 | 10.52 | 10.43 | 10.49 | 2,057,721 | +0.02(+0.15%) |
Jun 15, 2005 | 10.58 | 10.61 | 10.45 | 10.47 | 2,880,641 | -0.15(-1.37%) |
Jun 14, 2005 | 10.74 | 10.77 | 10.56 | 10.62 | 1,573,072 | -0.12(-1.11%) |
Jun 13, 2005 | 10.59 | 10.74 | 10.46 | 10.74 | 1,759,065 | +0.14(+1.31%) |
Jun 10, 2005 | 10.47 | 10.70 | 10.47 | 10.60 | 1,723,945 | +0.14(+1.29%) |
Jun 09, 2005 | 10.46 | 10.57 | 10.37 | 10.47 | 2,403,016 | +0.03(+0.29%) |
Jun 08, 2005 | 10.43 | 10.53 | 10.39 | 10.44 | 2,667,957 | -0.00(-0.02%) |
Jun 07, 2005 | 10.55 | 10.60 | 10.43 | 10.44 | 2,339,239 | -0.08(-0.74%) |
Jun 06, 2005 | 10.47 | 10.57 | 10.42 | 10.52 | 1,092,637 | +0.04(+0.36%) |
Jun 03, 2005 | 10.44 | 10.54 | 10.38 | 10.48 | 1,661,854 | -0.00(-0.03%) |
Jun 02, 2005 | 10.50 | 10.52 | 10.40 | 10.48 | 2,033,840 | -0.03(-0.29%) |
Jun 01, 2005 | 10.43 | 10.59 | 10.40 | 10.51 | 1,560,148 | +0.11(+1.03%) |
May 31, 2005 | 10.43 | 10.45 | 10.35 | 10.41 | 2,253,828 | -0.09(-0.85%) |
May 27, 2005 | 10.38 | 10.59 | 10.37 | 10.49 | 1,748,108 | +0.16(+1.51%) |
May 26, 2005 | 10.44 | 10.44 | 10.21 | 10.34 | 5,090,641 | -0.15(-1.48%) |
May 25, 2005 | 10.57 | 10.66 | 10.45 | 10.49 | 1,642,468 | -0.08(-0.72%) |
May 24, 2005 | 10.64 | 10.64 | 10.46 | 10.57 | 2,202,132 | -0.15(-1.43%) |
May 23, 2005 | 10.74 | 10.84 | 10.66 | 10.72 | 1,792,218 | -0.03(-0.25%) |
May 20, 2005 | 10.73 | 10.86 | 10.64 | 10.75 | 1,829,585 | +0.03(+0.25%) |
May 19, 2005 | 10.50 | 10.73 | 10.50 | 10.72 | 2,145,941 | +0.15(+1.43%) |
May 18, 2005 | 10.70 | 10.72 | 10.43 | 10.57 | 5,989,419 | -0.12(-1.16%) |
May 17, 2005 | 10.69 | 10.74 | 10.62 | 10.70 | 3,251,784 | -0.08(-0.74%) |
May 16, 2005 | 10.67 | 10.82 | 10.65 | 10.78 | 2,097,617 | +0.06(+0.58%) |
May 13, 2005 | 10.86 | 10.86 | 10.64 | 10.71 | 1,703,436 | -0.12(-1.07%) |
May 12, 2005 | 10.95 | 11.02 | 10.77 | 10.83 | 1,762,998 | -0.09(-0.82%) |
May 11, 2005 | 11.03 | 11.03 | 10.82 | 10.92 | 1,308,973 | -0.08(-0.74%) |
May 10, 2005 | 11.16 | 11.16 | 10.98 | 11.00 | 3,108,496 | -0.08(-0.74%) |
May 09, 2005 | 11.08 | 11.16 | 11.00 | 11.08 | 3,036,853 | +0.08(+0.70%) |
May 06, 2005 | 11.19 | 11.20 | 10.98 | 11.01 | 1,784,913 | -0.20(-1.76%) |
May 05, 2005 | 11.18 | 11.25 | 11.13 | 11.20 | 3,405,186 | +0.03(+0.24%) |
May 04, 2005 | 11.07 | 11.19 | 10.86 | 11.18 | 2,502,474 | +0.23(+2.11%) |
May 03, 2005 | 11.12 | 11.12 | 10.89 | 10.94 | 2,198,199 | -0.17(-1.52%) |