Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.47 | 11.51 | 11.44 | 11.44 | 32,243 | +0.06(+0.56%) |
Jul 28, 2005 | 11.25 | 11.38 | 11.23 | 11.38 | 27,419 | +0.18(+1.62%) |
Jul 27, 2005 | 11.12 | 11.23 | 11.12 | 11.19 | 16,502 | +0.20(+1.86%) |
Jul 26, 2005 | 10.94 | 11.03 | 10.93 | 10.99 | 22,088 | -0.04(-0.36%) |
Jul 25, 2005 | 11.07 | 11.09 | 11.01 | 11.03 | 33,513 | -0.06(-0.53%) |
Jul 22, 2005 | 11.17 | 11.17 | 11.07 | 11.09 | 25,134 | -0.16(-1.40%) |
Jul 21, 2005 | 11.23 | 11.30 | 11.13 | 11.25 | 45,191 | +0.07(+0.63%) |
Jul 20, 2005 | 11.03 | 11.18 | 10.95 | 11.17 | 67,533 | +0.09(+0.85%) |
Jul 19, 2005 | 11.09 | 11.17 | 11.04 | 11.08 | 26,658 | -0.10(-0.92%) |
Jul 18, 2005 | 11.23 | 11.26 | 11.15 | 11.18 | 30,974 | -0.02(-0.18%) |
Jul 15, 2005 | 11.18 | 11.24 | 11.11 | 11.20 | 42,145 | -0.04(-0.39%) |
Jul 14, 2005 | 11.25 | 11.25 | 11.15 | 11.25 | 252,617 | -0.01(-0.07%) |
Jul 13, 2005 | 11.15 | 11.27 | 11.15 | 11.25 | 24,627 | +0.01(+0.10%) |
Jul 12, 2005 | 11.17 | 11.26 | 11.13 | 11.24 | 32,751 | +0.09(+0.78%) |
Jul 11, 2005 | 11.09 | 11.19 | 11.09 | 11.15 | 31,228 | +0.09(+0.86%) |
Jul 08, 2005 | 10.99 | 11.10 | 10.99 | 11.06 | 42,145 | -0.00(-0.04%) |
Jul 07, 2005 | 11.03 | 11.08 | 10.97 | 11.06 | 26,404 | -0.00(-0.04%) |
Jul 06, 2005 | 11.14 | 11.15 | 11.03 | 11.07 | 33,259 | -0.12(-1.09%) |
Jul 05, 2005 | 11.09 | 11.26 | 11.03 | 11.19 | 36,051 | +0.10(+0.89%) |
Jul 01, 2005 | 11.15 | 11.17 | 11.05 | 11.09 | 22,595 | -0.11(-1.02%) |
Jun 30, 2005 | 11.19 | 11.28 | 11.18 | 11.21 | 25,642 | +0.08(+0.71%) |
Jun 29, 2005 | 11.12 | 11.17 | 11.09 | 11.13 | 20,564 | -0.06(-0.53%) |
Jun 28, 2005 | 11.10 | 11.19 | 11.10 | 11.19 | 42,145 | +0.08(+0.71%) |
Jun 27, 2005 | 11.17 | 11.17 | 11.05 | 11.11 | 23,357 | -0.05(-0.42%) |
Jun 24, 2005 | 11.08 | 11.17 | 11.08 | 11.15 | 39,860 | +0.13(+1.21%) |
Jun 23, 2005 | 11.09 | 11.15 | 11.01 | 11.02 | 33,513 | -0.15(-1.34%) |
Jun 22, 2005 | 11.09 | 11.22 | 11.09 | 11.17 | 97,238 | +0.02(+0.18%) |
Jun 21, 2005 | 11.05 | 11.16 | 11.05 | 11.15 | 76,166 | +0.05(+0.43%) |
Jun 20, 2005 | 11.06 | 11.12 | 11.03 | 11.10 | 37,321 | -0.09(-0.81%) |
Jun 17, 2005 | 11.04 | 11.20 | 11.04 | 11.19 | 69,818 | +0.31(+2.82%) |
Jun 16, 2005 | 10.87 | 10.89 | 10.83 | 10.89 | 23,611 | +0.17(+1.58%) |
Jun 15, 2005 | 10.84 | 10.85 | 10.67 | 10.72 | 74,388 | -0.10(-0.95%) |
Jun 14, 2005 | 10.76 | 10.84 | 10.76 | 10.82 | 37,321 | +0.26(+2.46%) |
Jun 13, 2005 | 10.41 | 10.57 | 10.40 | 10.56 | 51,792 | +0.16(+1.55%) |
Jun 10, 2005 | 10.47 | 10.47 | 10.39 | 10.40 | 31,735 | -0.09(-0.83%) |
Jun 09, 2005 | 10.44 | 10.49 | 10.41 | 10.48 | 44,684 | +0.02(+0.15%) |
Jun 08, 2005 | 10.56 | 10.60 | 10.45 | 10.47 | 27,673 | +0.01(+0.11%) |
Jun 07, 2005 | 10.48 | 10.57 | 10.46 | 10.46 | 24,373 | -0.08(-0.75%) |
Jun 06, 2005 | 10.54 | 10.60 | 10.48 | 10.54 | 37,829 | +0.02(+0.22%) |
Jun 03, 2005 | 10.52 | 10.53 | 10.48 | 10.51 | 48,746 | -0.05(-0.48%) |
Jun 02, 2005 | 10.52 | 10.62 | 10.46 | 10.56 | 113,741 | +0.11(+1.09%) |
Jun 01, 2005 | 10.41 | 10.49 | 10.38 | 10.45 | 67,279 | +0.08(+0.80%) |
May 31, 2005 | 10.34 | 10.44 | 10.34 | 10.37 | 55,093 | -0.24(-2.27%) |
May 27, 2005 | 10.52 | 10.65 | 10.50 | 10.61 | 76,166 | -0.04(-0.41%) |
May 26, 2005 | 10.62 | 10.69 | 10.58 | 10.65 | 29,450 | +0.01(+0.07%) |
May 25, 2005 | 10.62 | 10.71 | 10.62 | 10.64 | 47,222 | +0.07(+0.63%) |
May 24, 2005 | 10.61 | 10.61 | 10.52 | 10.58 | 31,481 | +0.00(+0.00%) |
May 23, 2005 | 10.54 | 10.60 | 10.50 | 10.58 | 287,907 | +0.09(+0.90%) |
May 20, 2005 | 10.44 | 10.50 | 10.37 | 10.48 | 67,787 | -0.26(-2.42%) |
May 19, 2005 | 10.69 | 10.74 | 10.65 | 10.74 | 37,829 | -0.04(-0.37%) |
May 18, 2005 | 10.63 | 10.80 | 10.61 | 10.78 | 350,617 | +0.12(+1.11%) |
May 17, 2005 | 10.63 | 10.68 | 10.60 | 10.66 | 213,264 | -0.02(-0.18%) |
May 16, 2005 | 10.69 | 10.76 | 10.65 | 10.68 | 55,093 | -0.07(-0.66%) |
May 13, 2005 | 10.74 | 10.79 | 10.67 | 10.75 | 54,331 | -0.06(-0.55%) |
May 12, 2005 | 10.75 | 10.87 | 10.73 | 10.81 | 70,834 | -0.14(-1.26%) |
May 11, 2005 | 10.87 | 10.95 | 10.83 | 10.95 | 85,052 | +0.09(+0.87%) |
May 10, 2005 | 10.78 | 10.88 | 10.78 | 10.86 | 44,937 | +0.07(+0.66%) |
May 09, 2005 | 10.68 | 10.81 | 10.63 | 10.78 | 127,958 | +0.01(+0.07%) |
May 06, 2005 | 10.80 | 10.82 | 10.73 | 10.78 | 145,477 | +0.30(+2.86%) |
May 05, 2005 | 10.60 | 10.65 | 10.41 | 10.48 | 351,633 | +0.22(+2.11%) |
May 04, 2005 | 10.22 | 10.36 | 10.18 | 10.26 | 442,524 | -0.21(-2.03%) |
May 03, 2005 | 10.55 | 10.60 | 10.42 | 10.47 | 63,217 | -0.02(-0.19%) |