Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.06 | 12.16 | 12.03 | 12.04 | 267,200 | -0.08(-0.62%) |
Jul 28, 2005 | 11.95 | 12.27 | 11.94 | 12.11 | 879,400 | +0.33(+2.76%) |
Jul 27, 2005 | 12.01 | 12.04 | 11.72 | 11.79 | 168,000 | -0.20(-1.67%) |
Jul 26, 2005 | 12.00 | 12.14 | 11.81 | 11.99 | 164,800 | +0.01(+0.10%) |
Jul 25, 2005 | 12.16 | 12.26 | 11.93 | 11.97 | 118,000 | -0.21(-1.70%) |
Jul 22, 2005 | 12.03 | 12.19 | 11.96 | 12.18 | 104,800 | +0.12(+1.04%) |
Jul 21, 2005 | 12.06 | 12.15 | 11.93 | 12.06 | 233,800 | -0.04(-0.35%) |
Jul 20, 2005 | 11.73 | 12.12 | 11.73 | 12.10 | 271,200 | +0.35(+2.98%) |
Jul 19, 2005 | 11.82 | 11.88 | 11.66 | 11.75 | 176,400 | -0.05(-0.40%) |
Jul 18, 2005 | 11.90 | 11.93 | 11.76 | 11.80 | 261,800 | -0.14(-1.17%) |
Jul 15, 2005 | 11.64 | 11.96 | 11.62 | 11.94 | 112,800 | +0.20(+1.70%) |
Jul 14, 2005 | 11.83 | 11.85 | 11.69 | 11.74 | 118,400 | -0.07(-0.57%) |
Jul 13, 2005 | 11.77 | 11.85 | 11.71 | 11.80 | 166,800 | +0.02(+0.15%) |
Jul 12, 2005 | 11.97 | 11.97 | 11.73 | 11.79 | 150,000 | -0.16(-1.32%) |
Jul 11, 2005 | 11.97 | 12.06 | 11.81 | 11.95 | 166,600 | -0.05(-0.46%) |
Jul 08, 2005 | 11.57 | 12.03 | 11.57 | 12.00 | 239,200 | +0.41(+3.54%) |
Jul 07, 2005 | 11.62 | 11.63 | 11.43 | 11.59 | 171,400 | -0.16(-1.36%) |
Jul 06, 2005 | 11.89 | 11.89 | 11.72 | 11.75 | 313,000 | -0.18(-1.47%) |
Jul 05, 2005 | 11.49 | 11.96 | 11.43 | 11.93 | 337,200 | +0.45(+3.90%) |
Jul 01, 2005 | 11.28 | 11.48 | 11.20 | 11.48 | 150,400 | +0.20(+1.80%) |
Jun 30, 2005 | 11.30 | 11.34 | 11.17 | 11.28 | 251,400 | +0.02(+0.13%) |
Jun 29, 2005 | 11.26 | 11.30 | 11.22 | 11.26 | 149,400 | -0.01(-0.04%) |
Jun 28, 2005 | 11.06 | 11.29 | 11.05 | 11.27 | 163,600 | +0.24(+2.13%) |
Jun 27, 2005 | 11.07 | 11.09 | 10.95 | 11.03 | 219,200 | -0.09(-0.79%) |
Jun 24, 2005 | 11.18 | 11.18 | 10.96 | 11.12 | 313,400 | -0.10(-0.85%) |
Jun 23, 2005 | 11.36 | 11.44 | 11.21 | 11.21 | 260,800 | -0.16(-1.45%) |
Jun 22, 2005 | 11.25 | 11.40 | 11.24 | 11.38 | 393,800 | +0.38(+3.46%) |
Jun 21, 2005 | 11.07 | 11.08 | 10.95 | 11.00 | 299,000 | -0.08(-0.70%) |
Jun 20, 2005 | 11.09 | 11.12 | 11.00 | 11.07 | 221,600 | -0.08(-0.69%) |
Jun 17, 2005 | 11.00 | 11.19 | 10.93 | 11.15 | 440,000 | +0.22(+2.04%) |
Jun 16, 2005 | 10.90 | 10.94 | 10.85 | 10.93 | 125,400 | +0.03(+0.28%) |
Jun 15, 2005 | 10.86 | 10.93 | 10.82 | 10.90 | 248,400 | +0.02(+0.14%) |
Jun 14, 2005 | 10.71 | 10.89 | 10.69 | 10.88 | 154,800 | +0.19(+1.73%) |
Jun 13, 2005 | 10.61 | 10.70 | 10.55 | 10.70 | 143,400 | +0.10(+0.94%) |
Jun 10, 2005 | 10.66 | 10.69 | 10.55 | 10.60 | 36,200 | -0.08(-0.70%) |
Jun 09, 2005 | 10.47 | 10.70 | 10.40 | 10.68 | 97,000 | +0.18(+1.67%) |
Jun 08, 2005 | 10.77 | 10.81 | 10.48 | 10.50 | 130,000 | -0.24(-2.26%) |
Jun 07, 2005 | 10.91 | 10.93 | 10.74 | 10.74 | 117,000 | -0.11(-1.01%) |
Jun 06, 2005 | 10.68 | 10.85 | 10.65 | 10.85 | 110,800 | +0.14(+1.31%) |
Jun 03, 2005 | 10.69 | 10.84 | 10.65 | 10.71 | 145,600 | -0.03(-0.23%) |
Jun 02, 2005 | 10.75 | 10.80 | 10.68 | 10.74 | 191,600 | -0.05(-0.46%) |
Jun 01, 2005 | 10.65 | 10.86 | 10.62 | 10.79 | 319,000 | +0.12(+1.15%) |
May 31, 2005 | 10.45 | 10.72 | 10.45 | 10.66 | 364,800 | +0.22(+2.11%) |
May 27, 2005 | 10.45 | 10.51 | 10.37 | 10.45 | 113,400 | -0.03(-0.26%) |
May 26, 2005 | 10.31 | 10.54 | 10.27 | 10.47 | 180,600 | +0.16(+1.53%) |
May 25, 2005 | 10.46 | 10.47 | 10.20 | 10.31 | 191,000 | -0.15(-1.39%) |
May 24, 2005 | 10.35 | 10.46 | 10.31 | 10.46 | 170,400 | +0.08(+0.79%) |
May 23, 2005 | 10.38 | 10.47 | 10.29 | 10.38 | 136,000 | +0.04(+0.39%) |
May 20, 2005 | 10.24 | 10.39 | 10.18 | 10.34 | 270,000 | +0.09(+0.85%) |
May 19, 2005 | 10.18 | 10.31 | 10.18 | 10.25 | 437,400 | +0.05(+0.54%) |
May 18, 2005 | 10.12 | 10.20 | 10.04 | 10.20 | 369,400 | +0.11(+1.07%) |
May 17, 2005 | 9.900 | 10.14 | 9.900 | 10.09 | 294,600 | +0.24(+2.41%) |
May 16, 2005 | 9.812 | 10.00 | 9.765 | 9.850 | 175,200 | +0.04(+0.38%) |
May 13, 2005 | 9.950 | 10.06 | 9.762 | 9.812 | 306,000 | -0.14(-1.43%) |
May 12, 2005 | 10.14 | 10.19 | 9.818 | 9.955 | 282,800 | -0.21(-2.04%) |
May 11, 2005 | 10.15 | 10.24 | 9.957 | 10.16 | 123,600 | +0.05(+0.47%) |
May 10, 2005 | 10.30 | 10.30 | 10.03 | 10.12 | 218,000 | -0.22(-2.15%) |
May 09, 2005 | 10.43 | 10.43 | 10.20 | 10.34 | 161,400 | -0.05(-0.51%) |
May 06, 2005 | 10.47 | 10.51 | 10.35 | 10.39 | 149,000 | -0.05(-0.46%) |
May 05, 2005 | 10.40 | 10.53 | 10.29 | 10.44 | 296,200 | +0.01(+0.05%) |
May 04, 2005 | 10.21 | 10.50 | 10.21 | 10.43 | 214,200 | +0.19(+1.88%) |
May 03, 2005 | 10.32 | 10.32 | 10.09 | 10.24 | 206,400 | -0.12(-1.11%) |