Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.89 | 10.98 | 10.83 | 10.84 | 3,315,551 | -0.16(-1.42%) |
Jul 28, 2005 | 10.95 | 11.04 | 10.93 | 11.00 | 3,256,692 | +0.05(+0.45%) |
Jul 27, 2005 | 10.85 | 10.96 | 10.81 | 10.95 | 3,746,682 | +0.10(+0.91%) |
Jul 26, 2005 | 10.74 | 10.91 | 10.74 | 10.85 | 3,758,515 | +0.11(+1.04%) |
Jul 25, 2005 | 10.81 | 10.87 | 10.73 | 10.74 | 1,956,624 | -0.07(-0.67%) |
Jul 22, 2005 | 10.79 | 10.83 | 10.75 | 10.81 | 2,076,770 | +0.03(+0.29%) |
Jul 21, 2005 | 10.81 | 10.90 | 10.77 | 10.78 | 3,417,494 | -0.05(-0.47%) |
Jul 20, 2005 | 10.65 | 10.85 | 10.59 | 10.83 | 3,396,862 | +0.14(+1.34%) |
Jul 19, 2005 | 10.60 | 10.76 | 10.60 | 10.69 | 3,444,799 | +0.13(+1.22%) |
Jul 18, 2005 | 10.56 | 10.65 | 10.55 | 10.56 | 3,318,585 | -0.03(-0.28%) |
Jul 15, 2005 | 10.57 | 10.62 | 10.49 | 10.59 | 2,610,450 | +0.03(+0.25%) |
Jul 14, 2005 | 10.56 | 10.63 | 10.53 | 10.56 | 2,199,647 | +0.08(+0.72%) |
Jul 13, 2005 | 10.46 | 10.52 | 10.46 | 10.49 | 3,511,547 | +0.04(+0.39%) |
Jul 12, 2005 | 10.54 | 10.56 | 10.38 | 10.45 | 2,708,145 | -0.09(-0.86%) |
Jul 11, 2005 | 10.54 | 10.61 | 10.49 | 10.54 | 3,003,960 | +0.02(+0.16%) |
Jul 08, 2005 | 10.42 | 10.54 | 10.38 | 10.52 | 3,351,352 | +0.17(+1.69%) |
Jul 07, 2005 | 10.17 | 10.36 | 10.13 | 10.35 | 3,181,145 | +0.07(+0.72%) |
Jul 06, 2005 | 10.44 | 10.44 | 10.27 | 10.27 | 2,693,279 | -0.16(-1.56%) |
Jul 05, 2005 | 10.34 | 10.49 | 10.31 | 10.44 | 4,178,116 | +0.10(+0.94%) |
Jul 01, 2005 | 10.32 | 10.41 | 10.30 | 10.34 | 3,346,801 | +0.02(+0.16%) |
Jun 30, 2005 | 10.42 | 10.45 | 10.30 | 10.32 | 5,993,660 | -0.17(-1.65%) |
Jun 29, 2005 | 10.62 | 10.63 | 10.48 | 10.49 | 4,335,884 | -0.10(-0.96%) |
Jun 28, 2005 | 10.42 | 10.63 | 10.39 | 10.60 | 3,327,384 | +0.18(+1.77%) |
Jun 27, 2005 | 10.44 | 10.47 | 10.37 | 10.41 | 3,294,617 | -0.02(-0.22%) |
Jun 24, 2005 | 10.57 | 10.57 | 10.42 | 10.44 | 6,629,283 | -0.13(-1.23%) |
Jun 23, 2005 | 10.75 | 10.79 | 10.55 | 10.57 | 4,413,858 | -0.19(-1.78%) |
Jun 22, 2005 | 10.73 | 10.79 | 10.71 | 10.76 | 3,547,045 | +0.03(+0.25%) |
Jun 21, 2005 | 10.72 | 10.77 | 10.69 | 10.73 | 4,803,423 | +0.01(+0.09%) |
Jun 20, 2005 | 10.80 | 10.84 | 10.71 | 10.72 | 4,050,992 | -0.16(-1.44%) |
Jun 17, 2005 | 10.95 | 10.96 | 10.73 | 10.88 | 5,498,512 | +0.09(+0.81%) |
Jun 16, 2005 | 10.74 | 10.88 | 10.72 | 10.79 | 2,683,873 | +0.04(+0.41%) |
Jun 15, 2005 | 10.76 | 10.77 | 10.65 | 10.74 | 3,135,332 | +0.02(+0.15%) |
Jun 14, 2005 | 10.69 | 10.81 | 10.69 | 10.73 | 2,780,354 | +0.01(+0.09%) |
Jun 13, 2005 | 10.72 | 10.84 | 10.70 | 10.72 | 2,466,336 | +0.01(+0.09%) |
Jun 10, 2005 | 10.79 | 10.86 | 10.63 | 10.71 | 3,157,177 | -0.08(-0.73%) |
Jun 09, 2005 | 10.73 | 10.84 | 10.71 | 10.79 | 3,098,014 | +0.01(+0.12%) |
Jun 08, 2005 | 10.84 | 10.94 | 10.76 | 10.77 | 4,562,827 | -0.04(-0.33%) |
Jun 07, 2005 | 11.03 | 11.09 | 10.80 | 10.81 | 6,147,484 | -0.15(-1.41%) |
Jun 06, 2005 | 10.87 | 10.99 | 10.87 | 10.97 | 2,832,539 | +0.05(+0.47%) |
Jun 03, 2005 | 10.98 | 11.07 | 10.90 | 10.91 | 4,404,149 | -0.11(-1.03%) |
Jun 02, 2005 | 11.04 | 11.07 | 10.98 | 11.03 | 2,799,772 | -0.02(-0.18%) |
Jun 01, 2005 | 10.94 | 11.08 | 10.94 | 11.05 | 3,541,281 | +0.09(+0.86%) |
May 31, 2005 | 10.99 | 11.02 | 10.93 | 10.95 | 4,240,010 | -0.11(-0.98%) |
May 27, 2005 | 11.04 | 11.09 | 11.03 | 11.06 | 1,650,797 | +0.02(+0.19%) |
May 26, 2005 | 11.00 | 11.07 | 10.98 | 11.04 | 3,630,177 | +0.07(+0.65%) |
May 25, 2005 | 11.11 | 11.17 | 10.94 | 10.97 | 4,833,763 | -0.20(-1.81%) |
May 24, 2005 | 11.19 | 11.23 | 11.14 | 11.17 | 2,821,313 | -0.03(-0.29%) |
May 23, 2005 | 11.14 | 11.31 | 11.11 | 11.21 | 3,017,006 | +0.10(+0.87%) |
May 20, 2005 | 11.17 | 11.18 | 11.05 | 11.11 | 3,831,027 | -0.06(-0.58%) |
May 19, 2005 | 11.25 | 11.25 | 11.07 | 11.17 | 3,222,104 | -0.01(-0.06%) |
May 18, 2005 | 11.04 | 11.22 | 11.01 | 11.18 | 3,939,341 | +0.20(+1.79%) |
May 17, 2005 | 10.86 | 10.99 | 10.82 | 10.98 | 3,438,125 | +0.05(+0.47%) |
May 16, 2005 | 10.84 | 10.96 | 10.82 | 10.93 | 2,903,838 | +0.15(+1.44%) |
May 13, 2005 | 10.88 | 10.94 | 10.71 | 10.78 | 3,208,451 | -0.11(-0.97%) |
May 12, 2005 | 10.96 | 11.02 | 10.84 | 10.88 | 4,417,802 | -0.09(-0.81%) |
May 11, 2005 | 10.90 | 10.99 | 10.85 | 10.97 | 3,141,400 | +0.01(+0.07%) |
May 10, 2005 | 11.04 | 11.05 | 10.93 | 10.96 | 3,190,551 | -0.14(-1.26%) |
May 09, 2005 | 10.98 | 11.10 | 10.97 | 11.10 | 2,697,223 | +0.09(+0.78%) |
May 06, 2005 | 11.02 | 11.09 | 10.95 | 11.02 | 3,030,356 | +0.04(+0.36%) |
May 05, 2005 | 11.04 | 11.16 | 10.91 | 10.98 | 5,464,835 | -0.06(-0.57%) |
May 04, 2005 | 10.91 | 11.04 | 10.88 | 11.04 | 7,639,300 | +0.18(+1.67%) |
May 03, 2005 | 10.62 | 10.88 | 10.55 | 10.86 | 9,674,505 | +0.31(+2.97%) |