Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.42 | 11.50 | 11.31 | 11.47 | 775,761 | +0.02(+0.16%) |
Jul 28, 2005 | 10.95 | 11.53 | 10.94 | 11.45 | 1,439,664 | +0.53(+4.86%) |
Jul 27, 2005 | 10.77 | 11.08 | 10.68 | 10.92 | 1,495,486 | +0.17(+1.57%) |
Jul 26, 2005 | 11.03 | 11.22 | 10.61 | 10.75 | 1,491,225 | -0.01(-0.09%) |
Jul 25, 2005 | 10.72 | 10.93 | 10.71 | 10.76 | 638,548 | +0.01(+0.09%) |
Jul 22, 2005 | 10.47 | 10.77 | 10.45 | 10.75 | 637,057 | +0.27(+2.55%) |
Jul 21, 2005 | 10.65 | 10.84 | 10.45 | 10.48 | 434,860 | -0.21(-1.98%) |
Jul 20, 2005 | 10.37 | 10.69 | 10.33 | 10.69 | 484,504 | +0.24(+2.29%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.29 | 10.45 | 227,124 | +0.24(+2.34%) |
Jul 18, 2005 | 10.40 | 10.45 | 10.21 | 10.21 | 331,951 | -0.19(-1.85%) |
Jul 15, 2005 | 10.31 | 10.42 | 10.24 | 10.41 | 195,804 | -0.01(-0.14%) |
Jul 14, 2005 | 10.28 | 10.49 | 10.26 | 10.42 | 583,152 | +0.16(+1.56%) |
Jul 13, 2005 | 10.23 | 10.33 | 10.13 | 10.26 | 317,037 | +0.03(+0.28%) |
Jul 12, 2005 | 10.58 | 10.59 | 10.23 | 10.23 | 700,763 | -0.34(-3.20%) |
Jul 11, 2005 | 10.29 | 10.57 | 10.27 | 10.57 | 787,479 | +0.32(+3.16%) |
Jul 08, 2005 | 9.917 | 10.29 | 9.842 | 10.25 | 405,245 | +0.32(+3.26%) |
Jul 07, 2005 | 9.833 | 9.960 | 9.744 | 9.922 | 731,231 | -0.10(-0.98%) |
Jul 06, 2005 | 10.13 | 10.22 | 9.936 | 10.02 | 758,503 | -0.12(-1.16%) |
Jul 05, 2005 | 9.945 | 10.23 | 9.819 | 10.14 | 707,367 | +0.19(+1.94%) |
Jul 01, 2005 | 9.997 | 10.09 | 9.917 | 9.945 | 613,620 | -0.14(-1.35%) |
Jun 30, 2005 | 10.28 | 10.33 | 10.04 | 10.08 | 378,186 | -0.20(-1.92%) |
Jun 29, 2005 | 10.30 | 10.30 | 10.13 | 10.28 | 283,586 | +0.01(+0.09%) |
Jun 28, 2005 | 9.800 | 10.28 | 9.781 | 10.27 | 609,785 | +0.47(+4.79%) |
Jun 27, 2005 | 9.828 | 9.828 | 9.612 | 9.800 | 842,023 | -0.02(-0.24%) |
Jun 24, 2005 | 10.10 | 10.13 | 9.720 | 9.823 | 946,424 | -0.32(-3.19%) |
Jun 23, 2005 | 10.37 | 10.37 | 10.05 | 10.15 | 487,700 | -0.23(-2.17%) |
Jun 22, 2005 | 10.42 | 10.46 | 10.33 | 10.37 | 770,434 | -0.05(-0.45%) |
Jun 21, 2005 | 10.31 | 10.51 | 10.29 | 10.42 | 1,196,133 | +0.11(+1.05%) |
Jun 20, 2005 | 10.28 | 10.36 | 10.17 | 10.31 | 1,037,615 | +0.08(+0.73%) |
Jun 17, 2005 | 10.16 | 10.30 | 10.08 | 10.24 | 1,252,169 | +0.10(+0.97%) |
Jun 16, 2005 | 9.786 | 10.19 | 9.786 | 10.14 | 1,898,388 | +0.33(+3.35%) |
Jun 15, 2005 | 9.889 | 9.950 | 9.753 | 9.809 | 915,104 | -0.08(-0.81%) |
Jun 14, 2005 | 9.734 | 9.889 | 9.730 | 9.889 | 924,904 | +0.15(+1.54%) |
Jun 13, 2005 | 9.692 | 9.762 | 9.612 | 9.739 | 731,657 | +0.04(+0.39%) |
Jun 10, 2005 | 9.715 | 9.758 | 9.532 | 9.701 | 443,809 | +0.08(+0.83%) |
Jun 09, 2005 | 9.410 | 9.622 | 9.326 | 9.622 | 516,037 | +0.25(+2.71%) |
Jun 08, 2005 | 9.669 | 9.692 | 9.298 | 9.368 | 296,370 | -0.28(-2.92%) |
Jun 07, 2005 | 9.551 | 9.734 | 9.532 | 9.650 | 591,248 | +0.15(+1.58%) |
Jun 06, 2005 | 9.730 | 9.730 | 9.481 | 9.500 | 525,625 | -0.28(-2.88%) |
Jun 03, 2005 | 9.744 | 9.823 | 9.701 | 9.781 | 296,583 | -0.01(-0.14%) |
Jun 02, 2005 | 9.692 | 9.809 | 9.626 | 9.795 | 419,946 | +0.07(+0.72%) |
Jun 01, 2005 | 9.715 | 9.833 | 9.612 | 9.725 | 687,127 | +0.01(+0.10%) |
May 31, 2005 | 9.561 | 9.734 | 9.551 | 9.715 | 597,853 | +0.15(+1.57%) |
May 27, 2005 | 9.687 | 9.687 | 9.382 | 9.565 | 376,268 | -0.12(-1.26%) |
May 26, 2005 | 9.434 | 9.697 | 9.434 | 9.687 | 483,226 | +0.30(+3.15%) |
May 25, 2005 | 9.387 | 9.542 | 9.298 | 9.392 | 479,390 | -0.09(-0.94%) |
May 24, 2005 | 9.575 | 9.593 | 9.387 | 9.481 | 226,485 | -0.19(-1.94%) |
May 23, 2005 | 9.490 | 9.715 | 9.490 | 9.669 | 523,921 | +0.17(+1.78%) |
May 20, 2005 | 9.575 | 9.607 | 9.392 | 9.500 | 206,457 | -0.15(-1.51%) |
May 19, 2005 | 9.669 | 9.833 | 9.467 | 9.645 | 333,656 | -0.09(-0.96%) |
May 18, 2005 | 9.457 | 9.828 | 9.443 | 9.739 | 969,861 | +0.38(+4.01%) |
May 17, 2005 | 9.312 | 9.392 | 9.119 | 9.363 | 628,960 | +0.00(+0.05%) |
May 16, 2005 | 8.847 | 9.378 | 8.828 | 9.359 | 613,407 | +0.54(+6.12%) |
May 13, 2005 | 9.204 | 9.340 | 8.716 | 8.819 | 590,822 | -0.42(-4.57%) |
May 12, 2005 | 9.373 | 9.467 | 9.190 | 9.241 | 383,512 | -0.07(-0.71%) |
May 11, 2005 | 9.246 | 9.434 | 9.101 | 9.307 | 326,411 | +0.07(+0.71%) |
May 10, 2005 | 9.265 | 9.293 | 9.129 | 9.241 | 751,045 | -0.12(-1.25%) |
May 09, 2005 | 9.387 | 9.392 | 9.213 | 9.359 | 393,313 | -0.07(-0.75%) |
May 06, 2005 | 9.434 | 9.556 | 9.260 | 9.429 | 369,237 | +0.00(+0.05%) |
May 05, 2005 | 9.617 | 9.805 | 9.373 | 9.424 | 427,829 | -0.22(-2.24%) |
May 04, 2005 | 9.528 | 9.744 | 9.504 | 9.640 | 488,339 | +0.11(+1.13%) |
May 03, 2005 | 9.528 | 9.640 | 9.406 | 9.532 | 406,310 | -0.08(-0.78%) |