Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.71 | 11.74 | 11.68 | 11.68 | 31,590 | +0.07(+0.56%) |
Jul 28, 2005 | 11.48 | 11.61 | 11.46 | 11.61 | 26,864 | +0.18(+1.62%) |
Jul 27, 2005 | 11.34 | 11.46 | 11.34 | 11.43 | 16,168 | +0.21(+1.86%) |
Jul 26, 2005 | 11.16 | 11.26 | 11.16 | 11.22 | 21,640 | -0.04(-0.36%) |
Jul 25, 2005 | 11.30 | 11.32 | 11.24 | 11.26 | 32,834 | -0.06(-0.53%) |
Jul 22, 2005 | 11.40 | 11.40 | 11.30 | 11.32 | 24,625 | -0.16(-1.40%) |
Jul 21, 2005 | 11.47 | 11.53 | 11.36 | 11.48 | 44,276 | +0.07(+0.63%) |
Jul 20, 2005 | 11.26 | 11.41 | 11.18 | 11.41 | 66,166 | +0.10(+0.85%) |
Jul 19, 2005 | 11.32 | 11.40 | 11.26 | 11.31 | 26,118 | -0.10(-0.92%) |
Jul 18, 2005 | 11.46 | 11.49 | 11.38 | 11.41 | 30,347 | -0.02(-0.18%) |
Jul 15, 2005 | 11.41 | 11.47 | 11.34 | 11.43 | 41,291 | -0.04(-0.39%) |
Jul 14, 2005 | 11.48 | 11.48 | 11.39 | 11.48 | 247,502 | -0.01(-0.07%) |
Jul 13, 2005 | 11.39 | 11.51 | 11.38 | 11.49 | 24,128 | +0.01(+0.11%) |
Jul 12, 2005 | 11.40 | 11.49 | 11.37 | 11.47 | 32,088 | +0.09(+0.78%) |
Jul 11, 2005 | 11.32 | 11.43 | 11.32 | 11.39 | 30,595 | +0.10(+0.85%) |
Jul 08, 2005 | 11.22 | 11.33 | 11.22 | 11.29 | 41,291 | -0.00(-0.04%) |
Jul 07, 2005 | 11.26 | 11.31 | 11.19 | 11.29 | 25,869 | -0.00(-0.04%) |
Jul 06, 2005 | 11.37 | 11.38 | 11.26 | 11.30 | 32,585 | -0.12(-1.09%) |
Jul 05, 2005 | 11.32 | 11.50 | 11.26 | 11.42 | 35,321 | +0.10(+0.89%) |
Jul 01, 2005 | 11.39 | 11.41 | 11.28 | 11.32 | 22,138 | -0.12(-1.02%) |
Jun 30, 2005 | 11.42 | 11.52 | 11.41 | 11.44 | 25,123 | +0.08(+0.71%) |
Jun 29, 2005 | 11.35 | 11.41 | 11.32 | 11.36 | 20,148 | -0.06(-0.53%) |
Jun 28, 2005 | 11.33 | 11.42 | 11.33 | 11.42 | 41,291 | +0.08(+0.71%) |
Jun 27, 2005 | 11.40 | 11.41 | 11.28 | 11.34 | 22,884 | -0.05(-0.42%) |
Jun 24, 2005 | 11.30 | 11.40 | 11.30 | 11.39 | 39,053 | +0.14(+1.22%) |
Jun 23, 2005 | 11.32 | 11.38 | 11.24 | 11.25 | 32,834 | -0.15(-1.34%) |
Jun 22, 2005 | 11.32 | 11.45 | 11.32 | 11.40 | 95,269 | +0.02(+0.18%) |
Jun 21, 2005 | 11.28 | 11.39 | 11.28 | 11.38 | 74,623 | +0.05(+0.43%) |
Jun 20, 2005 | 11.29 | 11.34 | 11.26 | 11.33 | 36,565 | -0.09(-0.81%) |
Jun 17, 2005 | 11.26 | 11.43 | 11.26 | 11.43 | 68,405 | +0.31(+2.82%) |
Jun 16, 2005 | 11.09 | 11.12 | 11.05 | 11.11 | 23,133 | +0.17(+1.58%) |
Jun 15, 2005 | 11.06 | 11.08 | 10.89 | 10.94 | 72,882 | -0.10(-0.95%) |
Jun 14, 2005 | 10.99 | 11.06 | 10.98 | 11.04 | 36,565 | +0.27(+2.46%) |
Jun 13, 2005 | 10.63 | 10.79 | 10.61 | 10.78 | 50,744 | +0.16(+1.55%) |
Jun 10, 2005 | 10.69 | 10.69 | 10.60 | 10.61 | 31,093 | -0.09(-0.83%) |
Jun 09, 2005 | 10.65 | 10.71 | 10.63 | 10.70 | 43,779 | +0.02(+0.15%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.66 | 10.69 | 27,113 | +0.01(+0.11%) |
Jun 07, 2005 | 10.69 | 10.79 | 10.67 | 10.67 | 23,879 | -0.08(-0.75%) |
Jun 06, 2005 | 10.76 | 10.82 | 10.69 | 10.75 | 37,063 | +0.02(+0.22%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.69 | 10.73 | 47,759 | -0.05(-0.49%) |
Jun 02, 2005 | 10.73 | 10.84 | 10.68 | 10.78 | 111,438 | +0.12(+1.09%) |
Jun 01, 2005 | 10.62 | 10.71 | 10.60 | 10.67 | 65,917 | +0.08(+0.80%) |
May 31, 2005 | 10.55 | 10.66 | 10.55 | 10.58 | 53,977 | -0.25(-2.26%) |
May 27, 2005 | 10.73 | 10.87 | 10.72 | 10.83 | 74,623 | -0.04(-0.41%) |
May 26, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 28,854 | +0.01(+0.07%) |
May 25, 2005 | 10.83 | 10.93 | 10.83 | 10.86 | 46,266 | +0.07(+0.63%) |
May 24, 2005 | 10.83 | 10.83 | 10.73 | 10.79 | 30,844 | +0.00(+0.00%) |
May 23, 2005 | 10.75 | 10.82 | 10.71 | 10.79 | 282,078 | +0.10(+0.90%) |
May 20, 2005 | 10.65 | 10.72 | 10.58 | 10.70 | 66,415 | -0.27(-2.42%) |
May 19, 2005 | 10.91 | 10.96 | 10.87 | 10.96 | 37,063 | -0.04(-0.37%) |
May 18, 2005 | 10.85 | 11.02 | 10.83 | 11.00 | 343,518 | +0.12(+1.11%) |
May 17, 2005 | 10.85 | 10.90 | 10.81 | 10.88 | 208,946 | -0.02(-0.18%) |
May 16, 2005 | 10.91 | 10.99 | 10.87 | 10.90 | 53,977 | -0.07(-0.66%) |
May 13, 2005 | 10.96 | 11.01 | 10.89 | 10.97 | 53,231 | -0.06(-0.55%) |
May 12, 2005 | 10.97 | 11.10 | 10.95 | 11.04 | 69,400 | -0.14(-1.26%) |
May 11, 2005 | 11.09 | 11.18 | 11.06 | 11.18 | 83,329 | +0.10(+0.87%) |
May 10, 2005 | 11.00 | 11.11 | 11.00 | 11.08 | 44,028 | +0.07(+0.66%) |
May 09, 2005 | 10.90 | 11.03 | 10.85 | 11.01 | 125,368 | +0.01(+0.07%) |
May 06, 2005 | 11.02 | 11.05 | 10.95 | 11.00 | 142,531 | +0.31(+2.86%) |
May 05, 2005 | 10.81 | 10.87 | 10.63 | 10.69 | 344,513 | +0.22(+2.11%) |
May 04, 2005 | 10.43 | 10.57 | 10.39 | 10.47 | 433,564 | -0.22(-2.03%) |
May 03, 2005 | 10.77 | 10.81 | 10.63 | 10.69 | 61,937 | -0.02(-0.19%) |