Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.43 | 10.62 | 10.43 | 10.51 | 546,678 | +0.08(+0.74%) |
Jul 28, 2005 | 10.49 | 10.68 | 10.40 | 10.43 | 436,871 | -0.02(-0.21%) |
Jul 27, 2005 | 10.27 | 10.59 | 10.27 | 10.45 | 402,262 | +0.18(+1.72%) |
Jul 26, 2005 | 10.21 | 10.38 | 10.20 | 10.28 | 181,199 | +0.07(+0.70%) |
Jul 25, 2005 | 10.34 | 10.38 | 10.20 | 10.20 | 199,862 | -0.14(-1.33%) |
Jul 22, 2005 | 10.10 | 10.36 | 10.09 | 10.34 | 179,749 | +0.26(+2.57%) |
Jul 21, 2005 | 10.34 | 10.36 | 10.08 | 10.08 | 195,332 | -0.29(-2.77%) |
Jul 20, 2005 | 10.29 | 10.38 | 10.28 | 10.37 | 242,082 | +0.03(+0.27%) |
Jul 19, 2005 | 10.14 | 10.41 | 10.14 | 10.34 | 306,045 | +0.23(+2.29%) |
Jul 18, 2005 | 10.21 | 10.30 | 10.11 | 10.11 | 253,497 | -0.10(-1.03%) |
Jul 15, 2005 | 10.22 | 10.30 | 10.19 | 10.22 | 192,433 | -0.01(-0.11%) |
Jul 14, 2005 | 10.40 | 10.43 | 10.18 | 10.23 | 325,977 | -0.02(-0.22%) |
Jul 13, 2005 | 10.35 | 10.38 | 10.25 | 10.25 | 215,264 | -0.10(-1.01%) |
Jul 12, 2005 | 10.44 | 10.49 | 10.34 | 10.35 | 253,316 | -0.08(-0.74%) |
Jul 11, 2005 | 10.33 | 10.51 | 10.32 | 10.43 | 314,380 | +0.12(+1.18%) |
Jul 08, 2005 | 10.26 | 10.36 | 10.17 | 10.31 | 217,982 | +0.07(+0.65%) |
Jul 07, 2005 | 10.04 | 10.26 | 9.989 | 10.24 | 184,460 | +0.09(+0.87%) |
Jul 06, 2005 | 10.38 | 10.40 | 10.14 | 10.15 | 199,138 | -0.23(-2.18%) |
Jul 05, 2005 | 10.28 | 10.40 | 10.27 | 10.38 | 327,608 | +0.08(+0.80%) |
Jul 01, 2005 | 10.28 | 10.39 | 10.23 | 10.30 | 343,554 | +0.04(+0.38%) |
Jun 30, 2005 | 10.07 | 10.30 | 10.07 | 10.26 | 482,896 | +0.15(+1.53%) |
Jun 29, 2005 | 10.13 | 10.23 | 10.04 | 10.10 | 554,470 | -0.02(-0.16%) |
Jun 28, 2005 | 9.978 | 10.15 | 9.978 | 10.12 | 345,547 | +0.17(+1.72%) |
Jun 27, 2005 | 9.818 | 9.978 | 9.719 | 9.950 | 292,274 | +0.12(+1.18%) |
Jun 24, 2005 | 9.829 | 9.945 | 9.785 | 9.834 | 420,926 | +0.01(+0.06%) |
Jun 23, 2005 | 9.945 | 9.978 | 9.829 | 9.829 | 341,923 | -0.14(-1.38%) |
Jun 22, 2005 | 9.906 | 9.989 | 9.829 | 9.967 | 401,900 | +0.13(+1.29%) |
Jun 21, 2005 | 9.801 | 9.884 | 9.741 | 9.840 | 264,188 | +0.04(+0.45%) |
Jun 20, 2005 | 9.829 | 9.923 | 9.796 | 9.796 | 256,578 | -0.07(-0.73%) |
Jun 17, 2005 | 9.917 | 9.967 | 9.840 | 9.868 | 541,061 | -0.03(-0.28%) |
Jun 16, 2005 | 9.818 | 9.895 | 9.724 | 9.895 | 219,613 | +0.07(+0.67%) |
Jun 15, 2005 | 9.846 | 9.862 | 9.719 | 9.829 | 459,340 | -0.02(-0.17%) |
Jun 14, 2005 | 9.746 | 9.851 | 9.737 | 9.846 | 403,349 | +0.08(+0.79%) |
Jun 13, 2005 | 9.790 | 9.818 | 9.708 | 9.768 | 275,966 | -0.08(-0.84%) |
Jun 10, 2005 | 9.790 | 9.851 | 9.730 | 9.851 | 333,044 | +0.07(+0.73%) |
Jun 09, 2005 | 9.796 | 9.801 | 9.702 | 9.779 | 131,007 | -0.02(-0.17%) |
Jun 08, 2005 | 10.01 | 10.07 | 9.796 | 9.796 | 289,194 | -0.20(-1.99%) |
Jun 07, 2005 | 9.961 | 10.19 | 9.912 | 9.995 | 299,884 | +0.06(+0.56%) |
Jun 06, 2005 | 9.812 | 9.967 | 9.796 | 9.939 | 236,102 | +0.12(+1.24%) |
Jun 03, 2005 | 9.713 | 9.862 | 9.713 | 9.818 | 203,124 | +0.08(+0.79%) |
Jun 02, 2005 | 9.691 | 9.774 | 9.669 | 9.741 | 175,401 | +0.01(+0.11%) |
Jun 01, 2005 | 9.768 | 9.901 | 9.685 | 9.730 | 385,048 | +0.00(+0.00%) |
May 31, 2005 | 9.630 | 9.890 | 9.630 | 9.730 | 282,489 | +0.06(+0.63%) |
May 27, 2005 | 9.525 | 9.708 | 9.476 | 9.669 | 280,677 | +0.15(+1.57%) |
May 26, 2005 | 9.581 | 9.652 | 9.498 | 9.520 | 311,662 | -0.03(-0.35%) |
May 25, 2005 | 9.603 | 9.647 | 9.503 | 9.553 | 262,739 | -0.08(-0.86%) |
May 24, 2005 | 9.614 | 9.669 | 9.553 | 9.636 | 340,836 | -0.06(-0.57%) |
May 23, 2005 | 9.492 | 9.708 | 9.487 | 9.691 | 327,970 | +0.17(+1.74%) |
May 20, 2005 | 9.592 | 9.680 | 9.520 | 9.525 | 361,311 | -0.07(-0.69%) |
May 19, 2005 | 9.630 | 9.708 | 9.570 | 9.592 | 307,676 | -0.01(-0.11%) |
May 18, 2005 | 9.547 | 9.614 | 9.459 | 9.603 | 258,752 | +0.12(+1.28%) |
May 17, 2005 | 9.371 | 9.547 | 9.272 | 9.481 | 214,358 | +0.05(+0.53%) |
May 16, 2005 | 9.156 | 9.437 | 9.128 | 9.432 | 219,613 | +0.28(+3.01%) |
May 13, 2005 | 9.365 | 9.454 | 9.117 | 9.156 | 194,426 | -0.18(-1.89%) |
May 12, 2005 | 9.448 | 9.575 | 9.327 | 9.332 | 207,110 | -0.12(-1.28%) |
May 11, 2005 | 9.349 | 9.520 | 9.349 | 9.454 | 256,034 | +0.10(+1.12%) |
May 10, 2005 | 9.332 | 9.387 | 9.327 | 9.349 | 274,698 | -0.03(-0.29%) |
May 09, 2005 | 9.249 | 9.382 | 9.238 | 9.376 | 183,917 | +0.07(+0.71%) |
May 06, 2005 | 9.327 | 9.360 | 9.227 | 9.310 | 258,209 | +0.04(+0.42%) |
May 05, 2005 | 9.266 | 9.344 | 9.233 | 9.272 | 216,352 | -0.05(-0.53%) |
May 04, 2005 | 9.216 | 9.321 | 9.178 | 9.321 | 180,112 | +0.10(+1.08%) |
May 03, 2005 | 9.222 | 9.283 | 9.156 | 9.222 | 251,323 | -0.06(-0.59%) |