Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.87 | 11.44 | 10.87 | 11.21 | 40,026 | +0.17(+1.54%) |
Jul 28, 2005 | 10.77 | 11.04 | 10.77 | 11.04 | 15,722 | +0.24(+2.23%) |
Jul 27, 2005 | 11.28 | 11.28 | 10.68 | 10.80 | 37,380 | -0.33(-3.00%) |
Jul 26, 2005 | 10.82 | 11.21 | 10.78 | 11.14 | 33,155 | +0.31(+2.89%) |
Jul 25, 2005 | 11.04 | 11.04 | 10.70 | 10.82 | 63,826 | -0.22(-1.96%) |
Jul 22, 2005 | 10.67 | 11.11 | 10.65 | 11.04 | 58,963 | +0.39(+3.70%) |
Jul 21, 2005 | 10.82 | 10.82 | 10.63 | 10.65 | 42,495 | -0.18(-1.64%) |
Jul 20, 2005 | 10.54 | 10.85 | 10.54 | 10.82 | 40,384 | +0.18(+1.67%) |
Jul 19, 2005 | 10.65 | 10.65 | 10.54 | 10.65 | 28,060 | +0.11(+1.01%) |
Jul 18, 2005 | 10.50 | 10.62 | 10.48 | 10.54 | 31,401 | -0.04(-0.40%) |
Jul 15, 2005 | 10.29 | 10.62 | 10.29 | 10.58 | 31,373 | +0.18(+1.71%) |
Jul 14, 2005 | 10.43 | 10.53 | 10.40 | 10.40 | 30,731 | -0.12(-1.15%) |
Jul 13, 2005 | 10.57 | 10.59 | 10.43 | 10.52 | 37,478 | -0.06(-0.60%) |
Jul 12, 2005 | 10.51 | 10.66 | 10.21 | 10.59 | 46,491 | +0.04(+0.34%) |
Jul 11, 2005 | 10.65 | 10.65 | 10.50 | 10.55 | 38,008 | -0.20(-1.85%) |
Jul 08, 2005 | 10.36 | 10.75 | 10.36 | 10.75 | 69,338 | +0.25(+2.36%) |
Jul 07, 2005 | 10.35 | 10.54 | 10.31 | 10.50 | 38,894 | -0.03(-0.27%) |
Jul 06, 2005 | 10.26 | 10.79 | 10.13 | 10.53 | 61,943 | +0.42(+4.14%) |
Jul 05, 2005 | 9.766 | 10.15 | 9.766 | 10.11 | 56,784 | +0.32(+3.26%) |
Jul 01, 2005 | 9.801 | 9.844 | 9.723 | 9.794 | 32,830 | +0.03(+0.29%) |
Jun 30, 2005 | 9.829 | 9.829 | 9.709 | 9.766 | 84,687 | -0.03(-0.29%) |
Jun 29, 2005 | 9.659 | 9.837 | 9.621 | 9.794 | 55,785 | +0.00(+0.00%) |
Jun 28, 2005 | 9.510 | 9.794 | 9.510 | 9.794 | 31,253 | +0.30(+3.14%) |
Jun 27, 2005 | 9.794 | 9.794 | 9.453 | 9.496 | 27,339 | -0.09(-0.89%) |
Jun 24, 2005 | 9.397 | 9.737 | 9.397 | 9.581 | 141,038 | +0.14(+1.50%) |
Jun 23, 2005 | 9.453 | 9.546 | 9.439 | 9.439 | 39,574 | -0.10(-1.04%) |
Jun 22, 2005 | 9.510 | 9.546 | 9.368 | 9.538 | 31,755 | +0.07(+0.75%) |
Jun 21, 2005 | 9.311 | 9.503 | 9.226 | 9.467 | 63,000 | +0.15(+1.60%) |
Jun 20, 2005 | 9.453 | 9.453 | 9.253 | 9.318 | 25,933 | -0.11(-1.20%) |
Jun 17, 2005 | 9.524 | 9.524 | 9.333 | 9.432 | 99,087 | -0.06(-0.67%) |
Jun 16, 2005 | 9.311 | 9.510 | 9.311 | 9.496 | 89,796 | +0.09(+0.98%) |
Jun 15, 2005 | 9.162 | 9.510 | 9.162 | 9.404 | 76,383 | +0.08(+0.84%) |
Jun 14, 2005 | 9.475 | 9.524 | 9.120 | 9.326 | 111,406 | -0.05(-0.53%) |
Jun 13, 2005 | 9.290 | 9.397 | 9.134 | 9.375 | 108,219 | +0.31(+3.36%) |
Jun 10, 2005 | 9.148 | 9.290 | 9.042 | 9.070 | 56,382 | -0.08(-0.85%) |
Jun 09, 2005 | 9.120 | 9.169 | 9.063 | 9.148 | 49,269 | +0.01(+0.16%) |
Jun 08, 2005 | 9.056 | 9.169 | 9.042 | 9.134 | 32,575 | +0.23(+2.63%) |
Jun 07, 2005 | 9.084 | 9.201 | 8.900 | 8.900 | 51,250 | -0.09(-1.03%) |
Jun 06, 2005 | 8.857 | 9.084 | 8.857 | 8.992 | 20,811 | +0.14(+1.60%) |
Jun 03, 2005 | 8.942 | 8.985 | 8.793 | 8.850 | 21,196 | -0.13(-1.50%) |
Jun 02, 2005 | 8.978 | 9.070 | 8.949 | 8.985 | 37,766 | -0.08(-0.86%) |
Jun 01, 2005 | 9.042 | 9.084 | 8.949 | 9.063 | 21,803 | +0.09(+1.03%) |
May 31, 2005 | 9.084 | 9.084 | 8.971 | 8.971 | 40,157 | -0.01(-0.08%) |
May 27, 2005 | 8.829 | 9.013 | 8.815 | 8.978 | 24,883 | +0.21(+2.35%) |
May 26, 2005 | 8.815 | 8.836 | 8.758 | 8.772 | 21,059 | +0.06(+0.73%) |
May 25, 2005 | 8.708 | 8.779 | 8.694 | 8.708 | 35,084 | -0.07(-0.81%) |
May 24, 2005 | 8.871 | 8.949 | 8.772 | 8.779 | 14,794 | -0.17(-1.90%) |
May 23, 2005 | 8.907 | 9.056 | 8.871 | 8.949 | 44,195 | +0.00(+0.00%) |
May 20, 2005 | 9.177 | 9.177 | 8.900 | 8.949 | 32,981 | -0.10(-1.10%) |
May 19, 2005 | 8.942 | 9.106 | 8.900 | 9.049 | 88,453 | +0.26(+2.99%) |
May 18, 2005 | 8.751 | 8.843 | 8.666 | 8.786 | 47,484 | +0.13(+1.48%) |
May 17, 2005 | 8.694 | 8.779 | 8.566 | 8.658 | 105,770 | -0.13(-1.53%) |
May 16, 2005 | 8.871 | 8.942 | 8.772 | 8.793 | 38,115 | -0.14(-1.59%) |
May 13, 2005 | 9.106 | 9.162 | 8.935 | 8.935 | 69,964 | +0.06(+0.72%) |
May 12, 2005 | 9.070 | 9.219 | 8.871 | 8.871 | 34,181 | -0.35(-3.77%) |
May 11, 2005 | 9.354 | 9.354 | 9.070 | 9.219 | 42,234 | -0.01(-0.15%) |
May 10, 2005 | 9.042 | 9.269 | 9.042 | 9.233 | 31,777 | +0.01(+0.08%) |
May 09, 2005 | 9.184 | 9.233 | 9.106 | 9.226 | 29,302 | +0.11(+1.25%) |
May 06, 2005 | 9.489 | 9.496 | 9.042 | 9.113 | 55,050 | -0.25(-2.65%) |
May 05, 2005 | 9.510 | 9.538 | 9.304 | 9.361 | 25,592 | -0.11(-1.12%) |
May 04, 2005 | 9.233 | 9.482 | 9.233 | 9.467 | 22,948 | +0.27(+2.93%) |
May 03, 2005 | 9.354 | 9.361 | 9.198 | 9.198 | 11,661 | -0.14(-1.52%) |