Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.56 | 10.59 | 10.47 | 10.48 | 11,121,006 | -0.10(-0.97%) |
Jul 28, 2005 | 10.56 | 10.62 | 10.55 | 10.58 | 8,552,548 | +0.02(+0.23%) |
Jul 27, 2005 | 10.59 | 10.60 | 10.52 | 10.56 | 8,520,640 | -0.03(-0.32%) |
Jul 26, 2005 | 10.59 | 10.64 | 10.54 | 10.59 | 9,733,149 | +0.03(+0.26%) |
Jul 25, 2005 | 10.53 | 10.60 | 10.53 | 10.56 | 9,007,459 | +0.02(+0.15%) |
Jul 22, 2005 | 10.52 | 10.56 | 10.44 | 10.55 | 10,818,318 | -0.01(-0.05%) |
Jul 21, 2005 | 10.59 | 10.60 | 10.49 | 10.55 | 10,976,395 | -0.07(-0.69%) |
Jul 20, 2005 | 10.54 | 10.67 | 10.52 | 10.63 | 10,268,562 | +0.06(+0.61%) |
Jul 19, 2005 | 10.62 | 10.64 | 10.53 | 10.56 | 15,601,609 | -0.03(-0.26%) |
Jul 18, 2005 | 10.73 | 10.73 | 10.58 | 10.59 | 11,624,218 | -0.15(-1.40%) |
Jul 15, 2005 | 10.69 | 10.74 | 10.63 | 10.74 | 11,693,889 | +0.07(+0.64%) |
Jul 14, 2005 | 10.57 | 10.67 | 10.54 | 10.67 | 14,019,962 | +0.13(+1.20%) |
Jul 13, 2005 | 10.51 | 10.58 | 10.50 | 10.54 | 8,323,629 | +0.03(+0.29%) |
Jul 12, 2005 | 10.54 | 10.57 | 10.47 | 10.51 | 11,468,483 | -0.03(-0.29%) |
Jul 11, 2005 | 10.48 | 10.56 | 10.46 | 10.54 | 10,665,218 | +0.08(+0.75%) |
Jul 08, 2005 | 10.36 | 10.48 | 10.36 | 10.47 | 12,541,064 | +0.11(+1.04%) |
Jul 07, 2005 | 10.37 | 10.38 | 10.29 | 10.36 | 15,240,960 | -0.03(-0.33%) |
Jul 06, 2005 | 10.43 | 10.46 | 10.39 | 10.39 | 11,339,387 | -0.06(-0.59%) |
Jul 05, 2005 | 10.45 | 10.50 | 10.42 | 10.45 | 8,808,984 | -0.01(-0.11%) |
Jul 01, 2005 | 10.56 | 10.58 | 10.42 | 10.47 | 10,136,831 | -0.05(-0.50%) |
Jun 30, 2005 | 10.59 | 10.62 | 10.48 | 10.52 | 18,525,448 | -0.06(-0.58%) |
Jun 29, 2005 | 10.57 | 10.61 | 10.54 | 10.58 | 14,774,633 | +0.10(+0.98%) |
Jun 28, 2005 | 10.38 | 10.50 | 10.35 | 10.48 | 7,942,196 | +0.13(+1.22%) |
Jun 27, 2005 | 10.36 | 10.42 | 10.34 | 10.35 | 7,579,497 | -0.02(-0.20%) |
Jun 24, 2005 | 10.30 | 10.42 | 10.25 | 10.37 | 13,177,763 | -0.05(-0.48%) |
Jun 23, 2005 | 10.54 | 10.55 | 10.42 | 10.42 | 9,679,871 | -0.12(-1.13%) |
Jun 22, 2005 | 10.56 | 10.60 | 10.54 | 10.54 | 9,242,525 | +0.04(+0.36%) |
Jun 21, 2005 | 10.53 | 10.55 | 10.47 | 10.50 | 7,289,982 | -0.03(-0.28%) |
Jun 20, 2005 | 10.50 | 10.57 | 10.46 | 10.53 | 8,590,897 | +0.01(+0.11%) |
Jun 17, 2005 | 10.60 | 10.60 | 10.49 | 10.52 | 13,267,047 | +0.02(+0.23%) |
Jun 16, 2005 | 10.47 | 10.50 | 10.44 | 10.50 | 6,501,646 | +0.02(+0.16%) |
Jun 15, 2005 | 10.45 | 10.48 | 10.43 | 10.48 | 7,472,941 | +0.03(+0.33%) |
Jun 14, 2005 | 10.42 | 10.47 | 10.40 | 10.44 | 7,593,841 | +0.01(+0.08%) |
Jun 13, 2005 | 10.45 | 10.50 | 10.39 | 10.44 | 5,964,477 | -0.04(-0.34%) |
Jun 10, 2005 | 10.63 | 10.63 | 10.41 | 10.47 | 7,192,501 | -0.00(-0.03%) |
Jun 09, 2005 | 10.50 | 10.53 | 10.47 | 10.48 | 7,845,593 | -0.03(-0.28%) |
Jun 08, 2005 | 10.54 | 10.56 | 10.48 | 10.50 | 9,225,546 | +0.02(+0.21%) |
Jun 07, 2005 | 10.54 | 10.61 | 10.48 | 10.48 | 8,559,574 | -0.01(-0.11%) |
Jun 06, 2005 | 10.47 | 10.51 | 10.44 | 10.49 | 5,935,496 | +0.02(+0.15%) |
Jun 03, 2005 | 10.52 | 10.52 | 10.45 | 10.48 | 8,963,256 | -0.03(-0.29%) |
Jun 02, 2005 | 10.54 | 10.54 | 10.50 | 10.51 | 10,835,004 | +0.01(+0.05%) |
Jun 01, 2005 | 10.34 | 10.52 | 10.33 | 10.50 | 14,171,891 | +0.19(+1.80%) |
May 31, 2005 | 10.37 | 10.38 | 10.32 | 10.32 | 10,515,044 | -0.06(-0.63%) |
May 27, 2005 | 10.39 | 10.41 | 10.37 | 10.38 | 7,320,426 | -0.03(-0.25%) |
May 26, 2005 | 10.42 | 10.43 | 10.37 | 10.41 | 5,963,306 | +0.01(+0.08%) |
May 25, 2005 | 10.38 | 10.41 | 10.33 | 10.40 | 6,561,950 | -0.02(-0.23%) |
May 24, 2005 | 10.44 | 10.50 | 10.37 | 10.42 | 8,855,822 | -0.06(-0.60%) |
May 23, 2005 | 10.49 | 10.56 | 10.47 | 10.49 | 9,344,104 | +0.01(+0.11%) |
May 20, 2005 | 10.48 | 10.50 | 10.41 | 10.48 | 10,342,624 | +0.01(+0.08%) |
May 19, 2005 | 10.46 | 10.47 | 10.39 | 10.47 | 8,241,371 | +0.05(+0.51%) |
May 18, 2005 | 10.40 | 10.43 | 10.37 | 10.41 | 12,305,412 | +0.09(+0.84%) |
May 17, 2005 | 10.21 | 10.33 | 10.19 | 10.33 | 8,927,835 | +0.08(+0.75%) |
May 16, 2005 | 10.14 | 10.29 | 10.12 | 10.25 | 10,947,121 | +0.13(+1.28%) |
May 13, 2005 | 10.16 | 10.22 | 10.08 | 10.12 | 11,020,891 | -0.10(-0.95%) |
May 12, 2005 | 10.29 | 10.32 | 10.19 | 10.22 | 8,522,689 | -0.04(-0.38%) |
May 11, 2005 | 10.20 | 10.29 | 10.16 | 10.26 | 8,431,942 | +0.06(+0.55%) |
May 10, 2005 | 10.23 | 10.28 | 10.19 | 10.20 | 9,657,331 | -0.09(-0.83%) |
May 09, 2005 | 10.21 | 10.32 | 10.19 | 10.29 | 9,266,822 | +0.08(+0.77%) |
May 06, 2005 | 10.29 | 10.30 | 10.20 | 10.21 | 10,318,034 | -0.08(-0.81%) |
May 05, 2005 | 10.34 | 10.38 | 10.22 | 10.29 | 9,724,074 | -0.07(-0.69%) |
May 04, 2005 | 10.22 | 10.37 | 10.20 | 10.36 | 12,563,019 | +0.06(+0.63%) |
May 03, 2005 | 10.33 | 10.39 | 10.26 | 10.30 | 12,281,993 | -0.02(-0.18%) |