Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.56 | 10.75 | 10.56 | 10.63 | 540,220 | +0.08(+0.74%) |
Jul 28, 2005 | 10.61 | 10.81 | 10.53 | 10.56 | 431,710 | -0.02(-0.21%) |
Jul 27, 2005 | 10.39 | 10.71 | 10.39 | 10.58 | 397,510 | +0.18(+1.72%) |
Jul 26, 2005 | 10.33 | 10.50 | 10.32 | 10.40 | 179,058 | +0.07(+0.70%) |
Jul 25, 2005 | 10.46 | 10.50 | 10.33 | 10.33 | 197,501 | -0.14(-1.33%) |
Jul 22, 2005 | 10.22 | 10.48 | 10.21 | 10.47 | 177,626 | +0.26(+2.57%) |
Jul 21, 2005 | 10.46 | 10.48 | 10.20 | 10.20 | 193,025 | -0.29(-2.77%) |
Jul 20, 2005 | 10.42 | 10.50 | 10.40 | 10.49 | 239,222 | +0.03(+0.27%) |
Jul 19, 2005 | 10.26 | 10.54 | 10.26 | 10.47 | 302,430 | +0.23(+2.29%) |
Jul 18, 2005 | 10.33 | 10.42 | 10.23 | 10.23 | 250,503 | -0.11(-1.03%) |
Jul 15, 2005 | 10.34 | 10.43 | 10.31 | 10.34 | 190,160 | -0.01(-0.11%) |
Jul 14, 2005 | 10.52 | 10.56 | 10.30 | 10.35 | 322,126 | -0.02(-0.22%) |
Jul 13, 2005 | 10.47 | 10.50 | 10.37 | 10.37 | 212,721 | -0.11(-1.01%) |
Jul 12, 2005 | 10.56 | 10.61 | 10.47 | 10.48 | 250,324 | -0.08(-0.74%) |
Jul 11, 2005 | 10.45 | 10.64 | 10.44 | 10.56 | 310,667 | +0.12(+1.18%) |
Jul 08, 2005 | 10.38 | 10.48 | 10.29 | 10.43 | 215,407 | +0.07(+0.65%) |
Jul 07, 2005 | 10.16 | 10.38 | 10.11 | 10.37 | 182,281 | +0.09(+0.87%) |
Jul 06, 2005 | 10.50 | 10.53 | 10.26 | 10.28 | 196,785 | -0.23(-2.18%) |
Jul 05, 2005 | 10.40 | 10.53 | 10.39 | 10.50 | 323,738 | +0.08(+0.80%) |
Jul 01, 2005 | 10.40 | 10.51 | 10.35 | 10.42 | 339,495 | +0.04(+0.38%) |
Jun 30, 2005 | 10.19 | 10.42 | 10.19 | 10.38 | 477,191 | +0.16(+1.53%) |
Jun 29, 2005 | 10.25 | 10.35 | 10.16 | 10.23 | 547,919 | -0.02(-0.16%) |
Jun 28, 2005 | 10.10 | 10.27 | 10.10 | 10.24 | 341,465 | +0.17(+1.72%) |
Jun 27, 2005 | 9.935 | 10.10 | 9.835 | 10.07 | 288,821 | +0.12(+1.18%) |
Jun 24, 2005 | 9.946 | 10.06 | 9.902 | 9.952 | 415,953 | +0.01(+0.06%) |
Jun 23, 2005 | 10.06 | 10.10 | 9.946 | 9.946 | 337,883 | -0.14(-1.38%) |
Jun 22, 2005 | 10.02 | 10.11 | 9.946 | 10.09 | 397,152 | +0.13(+1.29%) |
Jun 21, 2005 | 9.919 | 10.00 | 9.857 | 9.958 | 261,067 | +0.04(+0.45%) |
Jun 20, 2005 | 9.946 | 10.04 | 9.913 | 9.913 | 253,547 | -0.07(-0.73%) |
Jun 17, 2005 | 10.04 | 10.09 | 9.958 | 9.986 | 534,669 | -0.03(-0.28%) |
Jun 16, 2005 | 9.935 | 10.01 | 9.840 | 10.01 | 217,019 | +0.07(+0.67%) |
Jun 15, 2005 | 9.963 | 9.980 | 9.835 | 9.946 | 453,914 | -0.02(-0.17%) |
Jun 14, 2005 | 9.863 | 9.969 | 9.854 | 9.963 | 398,584 | +0.08(+0.79%) |
Jun 13, 2005 | 9.907 | 9.935 | 9.824 | 9.885 | 272,706 | -0.08(-0.84%) |
Jun 10, 2005 | 9.907 | 9.969 | 9.846 | 9.969 | 329,110 | +0.07(+0.73%) |
Jun 09, 2005 | 9.913 | 9.919 | 9.818 | 9.896 | 129,459 | -0.02(-0.17%) |
Jun 08, 2005 | 10.13 | 10.19 | 9.913 | 9.913 | 285,777 | -0.20(-1.99%) |
Jun 07, 2005 | 10.08 | 10.31 | 10.03 | 10.11 | 296,342 | +0.06(+0.56%) |
Jun 06, 2005 | 9.930 | 10.09 | 9.913 | 10.06 | 233,313 | +0.12(+1.24%) |
Jun 03, 2005 | 9.829 | 9.980 | 9.829 | 9.935 | 200,724 | +0.08(+0.79%) |
Jun 02, 2005 | 9.807 | 9.891 | 9.784 | 9.857 | 173,328 | +0.01(+0.11%) |
Jun 01, 2005 | 9.885 | 10.02 | 9.801 | 9.846 | 380,499 | +0.00(+0.00%) |
May 31, 2005 | 9.745 | 10.01 | 9.745 | 9.846 | 279,152 | +0.06(+0.63%) |
May 27, 2005 | 9.639 | 9.824 | 9.589 | 9.784 | 277,362 | +0.15(+1.57%) |
May 26, 2005 | 9.695 | 9.768 | 9.611 | 9.634 | 307,981 | -0.03(-0.35%) |
May 25, 2005 | 9.717 | 9.762 | 9.617 | 9.667 | 259,635 | -0.08(-0.86%) |
May 24, 2005 | 9.729 | 9.784 | 9.667 | 9.751 | 336,809 | -0.06(-0.57%) |
May 23, 2005 | 9.606 | 9.824 | 9.600 | 9.807 | 324,096 | +0.17(+1.74%) |
May 20, 2005 | 9.706 | 9.796 | 9.634 | 9.639 | 357,043 | -0.07(-0.69%) |
May 19, 2005 | 9.745 | 9.824 | 9.684 | 9.706 | 304,041 | -0.01(-0.11%) |
May 18, 2005 | 9.662 | 9.729 | 9.572 | 9.717 | 255,695 | +0.12(+1.28%) |
May 17, 2005 | 9.483 | 9.662 | 9.382 | 9.595 | 211,826 | +0.05(+0.53%) |
May 16, 2005 | 9.265 | 9.550 | 9.237 | 9.544 | 217,019 | +0.28(+3.01%) |
May 13, 2005 | 9.477 | 9.567 | 9.226 | 9.265 | 192,130 | -0.18(-1.89%) |
May 12, 2005 | 9.561 | 9.690 | 9.438 | 9.444 | 204,664 | -0.12(-1.28%) |
May 11, 2005 | 9.461 | 9.634 | 9.461 | 9.567 | 253,010 | +0.11(+1.12%) |
May 10, 2005 | 9.444 | 9.500 | 9.438 | 9.461 | 271,453 | -0.03(-0.29%) |
May 09, 2005 | 9.360 | 9.494 | 9.349 | 9.489 | 181,744 | +0.07(+0.71%) |
May 06, 2005 | 9.438 | 9.472 | 9.338 | 9.421 | 255,158 | +0.04(+0.42%) |
May 05, 2005 | 9.377 | 9.455 | 9.343 | 9.382 | 213,796 | -0.05(-0.53%) |
May 04, 2005 | 9.327 | 9.433 | 9.287 | 9.433 | 177,984 | +0.10(+1.08%) |
May 03, 2005 | 9.332 | 9.394 | 9.265 | 9.332 | 248,354 | -0.06(-0.59%) |