Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.40 | 10.48 | 10.33 | 10.35 | 3,473,075 | -0.15(-1.42%) |
Jul 28, 2005 | 10.45 | 10.54 | 10.44 | 10.50 | 3,411,419 | +0.05(+0.45%) |
Jul 27, 2005 | 10.36 | 10.46 | 10.32 | 10.45 | 3,924,689 | +0.09(+0.91%) |
Jul 26, 2005 | 10.25 | 10.41 | 10.25 | 10.36 | 3,937,084 | +0.11(+1.04%) |
Jul 25, 2005 | 10.32 | 10.38 | 10.25 | 10.25 | 2,049,584 | -0.07(-0.67%) |
Jul 22, 2005 | 10.30 | 10.34 | 10.26 | 10.32 | 2,175,439 | +0.03(+0.29%) |
Jul 21, 2005 | 10.32 | 10.41 | 10.28 | 10.29 | 3,579,860 | -0.05(-0.47%) |
Jul 20, 2005 | 10.17 | 10.36 | 10.11 | 10.34 | 3,558,249 | +0.14(+1.34%) |
Jul 19, 2005 | 10.12 | 10.27 | 10.12 | 10.20 | 3,608,464 | +0.12(+1.22%) |
Jul 18, 2005 | 10.08 | 10.17 | 10.08 | 10.08 | 3,476,253 | -0.03(-0.28%) |
Jul 15, 2005 | 10.09 | 10.14 | 10.02 | 10.11 | 2,734,474 | +0.03(+0.25%) |
Jul 14, 2005 | 10.08 | 10.15 | 10.05 | 10.08 | 2,304,154 | +0.07(+0.72%) |
Jul 13, 2005 | 9.990 | 10.04 | 9.982 | 10.01 | 3,678,383 | +0.04(+0.39%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.911 | 9.973 | 2,836,810 | -0.09(-0.86%) |
Jul 11, 2005 | 10.06 | 10.13 | 10.01 | 10.06 | 3,146,679 | +0.02(+0.16%) |
Jul 08, 2005 | 9.943 | 10.06 | 9.913 | 10.04 | 3,510,577 | +0.17(+1.69%) |
Jul 07, 2005 | 9.707 | 9.894 | 9.671 | 9.877 | 3,332,283 | +0.07(+0.72%) |
Jul 06, 2005 | 9.962 | 9.963 | 9.806 | 9.806 | 2,821,238 | -0.16(-1.56%) |
Jul 05, 2005 | 9.875 | 10.02 | 9.839 | 9.962 | 4,376,621 | +0.09(+0.94%) |
Jul 01, 2005 | 9.849 | 9.935 | 9.833 | 9.869 | 3,505,810 | +0.02(+0.16%) |
Jun 30, 2005 | 9.951 | 9.976 | 9.836 | 9.853 | 6,278,422 | -0.17(-1.65%) |
Jun 29, 2005 | 10.14 | 10.15 | 10.01 | 10.02 | 4,541,885 | -0.10(-0.96%) |
Jun 28, 2005 | 9.946 | 10.15 | 9.919 | 10.12 | 3,485,470 | +0.18(+1.77%) |
Jun 27, 2005 | 9.962 | 9.995 | 9.897 | 9.940 | 3,451,146 | -0.02(-0.22%) |
Jun 24, 2005 | 10.09 | 10.09 | 9.951 | 9.962 | 6,944,243 | -0.12(-1.23%) |
Jun 23, 2005 | 10.27 | 10.30 | 10.07 | 10.09 | 4,623,563 | -0.18(-1.78%) |
Jun 22, 2005 | 10.24 | 10.30 | 10.23 | 10.27 | 3,715,567 | +0.03(+0.25%) |
Jun 21, 2005 | 10.23 | 10.28 | 10.21 | 10.24 | 5,031,636 | +0.01(+0.09%) |
Jun 20, 2005 | 10.31 | 10.35 | 10.23 | 10.23 | 4,243,457 | -0.15(-1.44%) |
Jun 17, 2005 | 10.45 | 10.46 | 10.24 | 10.38 | 5,759,749 | +0.08(+0.81%) |
Jun 16, 2005 | 10.25 | 10.38 | 10.23 | 10.30 | 2,811,385 | +0.04(+0.41%) |
Jun 15, 2005 | 10.27 | 10.28 | 10.17 | 10.26 | 3,284,293 | +0.02(+0.15%) |
Jun 14, 2005 | 10.21 | 10.32 | 10.20 | 10.24 | 2,912,450 | +0.01(+0.09%) |
Jun 13, 2005 | 10.23 | 10.35 | 10.22 | 10.23 | 2,583,512 | +0.01(+0.09%) |
Jun 10, 2005 | 10.30 | 10.37 | 10.15 | 10.22 | 3,307,176 | -0.08(-0.73%) |
Jun 09, 2005 | 10.24 | 10.35 | 10.22 | 10.30 | 3,245,202 | +0.01(+0.12%) |
Jun 08, 2005 | 10.34 | 10.45 | 10.28 | 10.29 | 4,779,610 | -0.03(-0.34%) |
Jun 07, 2005 | 10.53 | 10.59 | 10.31 | 10.32 | 6,439,554 | -0.15(-1.41%) |
Jun 06, 2005 | 10.38 | 10.50 | 10.37 | 10.47 | 2,967,114 | +0.05(+0.47%) |
Jun 03, 2005 | 10.49 | 10.57 | 10.41 | 10.42 | 4,613,393 | -0.11(-1.03%) |
Jun 02, 2005 | 10.54 | 10.57 | 10.49 | 10.53 | 2,932,790 | -0.02(-0.18%) |
Jun 01, 2005 | 10.44 | 10.57 | 10.44 | 10.55 | 3,709,529 | +0.09(+0.86%) |
May 31, 2005 | 10.49 | 10.52 | 10.43 | 10.46 | 4,441,455 | -0.10(-0.98%) |
May 27, 2005 | 10.54 | 10.58 | 10.53 | 10.56 | 1,729,227 | +0.02(+0.19%) |
May 26, 2005 | 10.50 | 10.57 | 10.48 | 10.54 | 3,802,648 | +0.07(+0.65%) |
May 25, 2005 | 10.60 | 10.67 | 10.45 | 10.47 | 5,063,418 | -0.19(-1.81%) |
May 24, 2005 | 10.69 | 10.72 | 10.64 | 10.67 | 2,955,355 | -0.03(-0.29%) |
May 23, 2005 | 10.64 | 10.79 | 10.60 | 10.70 | 3,160,345 | +0.09(+0.88%) |
May 20, 2005 | 10.67 | 10.68 | 10.55 | 10.61 | 4,013,041 | -0.06(-0.58%) |
May 19, 2005 | 10.74 | 10.74 | 10.57 | 10.67 | 3,375,188 | -0.01(-0.06%) |
May 18, 2005 | 10.54 | 10.72 | 10.51 | 10.67 | 4,126,501 | +0.19(+1.79%) |
May 17, 2005 | 10.36 | 10.50 | 10.33 | 10.49 | 3,601,472 | +0.05(+0.47%) |
May 16, 2005 | 10.35 | 10.46 | 10.33 | 10.44 | 3,041,801 | +0.15(+1.44%) |
May 13, 2005 | 10.39 | 10.44 | 10.23 | 10.29 | 3,360,886 | -0.10(-0.97%) |
May 12, 2005 | 10.46 | 10.52 | 10.35 | 10.39 | 4,627,694 | -0.09(-0.81%) |
May 11, 2005 | 10.40 | 10.49 | 10.36 | 10.47 | 3,290,649 | +0.01(+0.08%) |
May 10, 2005 | 10.54 | 10.55 | 10.43 | 10.47 | 3,342,135 | -0.13(-1.26%) |
May 09, 2005 | 10.48 | 10.60 | 10.47 | 10.60 | 2,825,369 | +0.08(+0.78%) |
May 06, 2005 | 10.52 | 10.58 | 10.45 | 10.52 | 3,174,329 | +0.04(+0.36%) |
May 05, 2005 | 10.54 | 10.65 | 10.41 | 10.48 | 5,724,472 | -0.06(-0.57%) |
May 04, 2005 | 10.41 | 10.54 | 10.39 | 10.54 | 8,002,247 | +0.17(+1.67%) |
May 03, 2005 | 10.13 | 10.38 | 10.07 | 10.37 | 10,134,146 | +0.30(+2.97%) |