Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.22 | 10.33 | 10.14 | 10.17 | 270,384 | -0.12(-1.19%) |
Jul 28, 2005 | 10.14 | 10.29 | 10.14 | 10.29 | 272,220 | +0.12(+1.16%) |
Jul 27, 2005 | 10.19 | 10.19 | 10.02 | 10.17 | 335,072 | -0.14(-1.38%) |
Jul 26, 2005 | 10.20 | 10.34 | 10.15 | 10.32 | 304,462 | +0.11(+1.10%) |
Jul 25, 2005 | 10.23 | 10.27 | 10.14 | 10.20 | 304,666 | -0.01(-0.14%) |
Jul 22, 2005 | 10.18 | 10.23 | 10.09 | 10.22 | 484,854 | +0.06(+0.58%) |
Jul 21, 2005 | 10.31 | 10.34 | 10.15 | 10.16 | 407,718 | -0.18(-1.71%) |
Jul 20, 2005 | 10.36 | 10.39 | 10.19 | 10.34 | 298,748 | +0.04(+0.43%) |
Jul 19, 2005 | 10.24 | 10.31 | 10.21 | 10.29 | 163,046 | +0.11(+1.11%) |
Jul 18, 2005 | 10.19 | 10.27 | 10.09 | 10.18 | 184,881 | -0.03(-0.29%) |
Jul 15, 2005 | 10.15 | 10.24 | 10.07 | 10.21 | 187,330 | +0.05(+0.53%) |
Jul 14, 2005 | 10.44 | 10.46 | 10.15 | 10.15 | 304,054 | -0.21(-1.99%) |
Jul 13, 2005 | 10.55 | 10.61 | 10.35 | 10.36 | 270,996 | -0.19(-1.81%) |
Jul 12, 2005 | 10.51 | 10.61 | 10.39 | 10.55 | 289,362 | +0.00(+0.05%) |
Jul 11, 2005 | 10.39 | 10.60 | 10.38 | 10.55 | 316,910 | +0.17(+1.65%) |
Jul 08, 2005 | 10.15 | 10.39 | 10.15 | 10.37 | 301,605 | +0.18(+1.78%) |
Jul 07, 2005 | 10.03 | 10.20 | 9.977 | 10.19 | 302,626 | +0.06(+0.63%) |
Jul 06, 2005 | 10.28 | 10.28 | 10.13 | 10.13 | 192,227 | -0.16(-1.52%) |
Jul 05, 2005 | 10.10 | 10.29 | 10.07 | 10.29 | 412,616 | +0.15(+1.50%) |
Jul 01, 2005 | 10.06 | 10.13 | 9.943 | 10.13 | 264,670 | +0.10(+1.03%) |
Jun 30, 2005 | 10.09 | 10.14 | 10.00 | 10.03 | 389,149 | -0.05(-0.53%) |
Jun 29, 2005 | 9.992 | 10.09 | 9.992 | 10.09 | 321,400 | +0.07(+0.68%) |
Jun 28, 2005 | 9.918 | 10.02 | 9.835 | 10.02 | 410,575 | +0.10(+0.99%) |
Jun 27, 2005 | 9.884 | 9.918 | 9.801 | 9.918 | 299,565 | +0.02(+0.25%) |
Jun 24, 2005 | 9.904 | 9.982 | 9.718 | 9.894 | 744,015 | -0.13(-1.32%) |
Jun 23, 2005 | 10.19 | 10.21 | 10.03 | 10.03 | 226,918 | -0.13(-1.25%) |
Jun 22, 2005 | 10.29 | 10.29 | 10.06 | 10.15 | 343,438 | +0.09(+0.93%) |
Jun 21, 2005 | 10.21 | 10.22 | 10.04 | 10.06 | 223,041 | -0.11(-1.11%) |
Jun 20, 2005 | 10.05 | 10.20 | 10.05 | 10.17 | 342,010 | +0.13(+1.32%) |
Jun 17, 2005 | 10.08 | 10.17 | 10.03 | 10.04 | 696,876 | -0.01(-0.10%) |
Jun 16, 2005 | 9.914 | 10.05 | 9.855 | 10.05 | 450,164 | +0.14(+1.38%) |
Jun 15, 2005 | 9.855 | 9.914 | 9.801 | 9.914 | 253,242 | +0.08(+0.80%) |
Jun 14, 2005 | 9.776 | 9.835 | 9.752 | 9.835 | 386,700 | +0.03(+0.35%) |
Jun 13, 2005 | 9.762 | 9.816 | 9.718 | 9.801 | 195,084 | +0.02(+0.20%) |
Jun 10, 2005 | 9.742 | 9.825 | 9.693 | 9.781 | 141,211 | -0.01(-0.10%) |
Jun 09, 2005 | 9.757 | 9.791 | 9.629 | 9.791 | 135,294 | +0.05(+0.50%) |
Jun 08, 2005 | 9.776 | 9.850 | 9.727 | 9.742 | 174,678 | -0.01(-0.10%) |
Jun 07, 2005 | 9.703 | 9.865 | 9.654 | 9.752 | 255,487 | +0.10(+1.02%) |
Jun 06, 2005 | 9.541 | 9.693 | 9.541 | 9.654 | 306,707 | +0.12(+1.23%) |
Jun 03, 2005 | 9.639 | 9.678 | 9.497 | 9.536 | 157,537 | -0.09(-0.97%) |
Jun 02, 2005 | 9.669 | 9.678 | 9.605 | 9.629 | 148,762 | -0.05(-0.51%) |
Jun 01, 2005 | 9.536 | 9.688 | 9.492 | 9.678 | 221,408 | +0.17(+1.80%) |
May 31, 2005 | 9.507 | 9.605 | 9.502 | 9.507 | 145,701 | +0.04(+0.41%) |
May 27, 2005 | 9.492 | 9.546 | 9.404 | 9.468 | 133,457 | +0.04(+0.47%) |
May 26, 2005 | 9.340 | 9.526 | 9.340 | 9.424 | 253,854 | +0.08(+0.84%) |
May 25, 2005 | 9.531 | 9.531 | 9.345 | 9.345 | 207,124 | -0.24(-2.46%) |
May 24, 2005 | 9.678 | 9.698 | 9.507 | 9.580 | 331,195 | -0.16(-1.61%) |
May 23, 2005 | 9.771 | 9.796 | 9.673 | 9.737 | 267,935 | -0.06(-0.60%) |
May 20, 2005 | 9.771 | 9.801 | 9.664 | 9.796 | 141,824 | +0.02(+0.25%) |
May 19, 2005 | 9.654 | 9.801 | 9.654 | 9.771 | 193,044 | +0.07(+0.71%) |
May 18, 2005 | 9.693 | 9.718 | 9.556 | 9.703 | 356,907 | +0.11(+1.12%) |
May 17, 2005 | 9.458 | 9.610 | 9.384 | 9.595 | 357,111 | +0.14(+1.45%) |
May 16, 2005 | 9.277 | 9.473 | 9.277 | 9.458 | 242,019 | +0.23(+2.50%) |
May 13, 2005 | 9.443 | 9.453 | 9.218 | 9.228 | 243,855 | -0.09(-1.00%) |
May 12, 2005 | 9.659 | 9.659 | 9.311 | 9.321 | 273,649 | -0.29(-3.01%) |
May 11, 2005 | 9.546 | 9.610 | 9.433 | 9.610 | 344,867 | +0.10(+1.03%) |
May 10, 2005 | 9.546 | 9.546 | 9.384 | 9.512 | 356,907 | -0.00(-0.05%) |
May 09, 2005 | 9.242 | 9.517 | 9.193 | 9.517 | 287,525 | +0.27(+2.91%) |
May 06, 2005 | 9.350 | 9.350 | 9.242 | 9.247 | 233,040 | -0.10(-1.05%) |
May 05, 2005 | 9.355 | 9.397 | 9.267 | 9.345 | 458,734 | +0.05(+0.58%) |
May 04, 2005 | 9.208 | 9.306 | 9.144 | 9.291 | 386,700 | +0.08(+0.90%) |
May 03, 2005 | 9.311 | 9.360 | 9.193 | 9.208 | 173,453 | -0.10(-1.11%) |