Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.94 | 11.03 | 10.87 | 10.89 | 3,300,724 | -0.16(-1.42%) |
Jul 28, 2005 | 11.00 | 11.09 | 10.98 | 11.05 | 3,242,127 | +0.05(+0.45%) |
Jul 27, 2005 | 10.90 | 11.01 | 10.86 | 11.00 | 3,729,926 | +0.10(+0.91%) |
Jul 26, 2005 | 10.79 | 10.96 | 10.79 | 10.90 | 3,741,706 | +0.11(+1.04%) |
Jul 25, 2005 | 10.86 | 10.92 | 10.78 | 10.79 | 1,947,874 | -0.07(-0.67%) |
Jul 22, 2005 | 10.83 | 10.88 | 10.79 | 10.86 | 2,067,483 | +0.03(+0.29%) |
Jul 21, 2005 | 10.86 | 10.95 | 10.82 | 10.83 | 3,402,210 | -0.05(-0.47%) |
Jul 20, 2005 | 10.70 | 10.90 | 10.64 | 10.88 | 3,381,671 | +0.14(+1.34%) |
Jul 19, 2005 | 10.65 | 10.81 | 10.65 | 10.74 | 3,429,394 | +0.13(+1.22%) |
Jul 18, 2005 | 10.61 | 10.70 | 10.60 | 10.61 | 3,303,744 | -0.03(-0.28%) |
Jul 15, 2005 | 10.61 | 10.67 | 10.54 | 10.64 | 2,598,776 | +0.03(+0.25%) |
Jul 14, 2005 | 10.60 | 10.68 | 10.58 | 10.61 | 2,189,810 | +0.08(+0.72%) |
Jul 13, 2005 | 10.51 | 10.57 | 10.50 | 10.53 | 3,495,843 | +0.04(+0.39%) |
Jul 12, 2005 | 10.58 | 10.61 | 10.43 | 10.49 | 2,696,034 | -0.09(-0.86%) |
Jul 11, 2005 | 10.59 | 10.66 | 10.53 | 10.58 | 2,990,526 | +0.02(+0.16%) |
Jul 08, 2005 | 10.46 | 10.58 | 10.43 | 10.57 | 3,336,365 | +0.18(+1.69%) |
Jul 07, 2005 | 10.21 | 10.41 | 10.18 | 10.39 | 3,166,919 | +0.07(+0.72%) |
Jul 06, 2005 | 10.48 | 10.48 | 10.32 | 10.32 | 2,681,234 | -0.16(-1.56%) |
Jul 05, 2005 | 10.39 | 10.54 | 10.35 | 10.48 | 4,159,431 | +0.10(+0.94%) |
Jul 01, 2005 | 10.36 | 10.45 | 10.35 | 10.38 | 3,331,834 | +0.02(+0.16%) |
Jun 30, 2005 | 10.47 | 10.50 | 10.35 | 10.37 | 5,966,856 | -0.17(-1.65%) |
Jun 29, 2005 | 10.67 | 10.68 | 10.53 | 10.54 | 4,316,494 | -0.10(-0.96%) |
Jun 28, 2005 | 10.47 | 10.68 | 10.44 | 10.64 | 3,312,503 | +0.19(+1.77%) |
Jun 27, 2005 | 10.48 | 10.52 | 10.41 | 10.46 | 3,279,883 | -0.02(-0.22%) |
Jun 24, 2005 | 10.61 | 10.61 | 10.47 | 10.48 | 6,599,635 | -0.13(-1.23%) |
Jun 23, 2005 | 10.80 | 10.84 | 10.59 | 10.61 | 4,394,119 | -0.19(-1.78%) |
Jun 22, 2005 | 10.78 | 10.84 | 10.76 | 10.80 | 3,531,182 | +0.03(+0.25%) |
Jun 21, 2005 | 10.77 | 10.82 | 10.74 | 10.78 | 4,781,942 | +0.01(+0.09%) |
Jun 20, 2005 | 10.85 | 10.89 | 10.76 | 10.77 | 4,032,875 | -0.16(-1.44%) |
Jun 17, 2005 | 11.00 | 11.01 | 10.78 | 10.93 | 5,473,922 | +0.09(+0.81%) |
Jun 16, 2005 | 10.79 | 10.93 | 10.77 | 10.84 | 2,671,870 | +0.04(+0.41%) |
Jun 15, 2005 | 10.81 | 10.82 | 10.70 | 10.79 | 3,121,310 | +0.02(+0.15%) |
Jun 14, 2005 | 10.74 | 10.86 | 10.73 | 10.78 | 2,767,920 | +0.01(+0.09%) |
Jun 13, 2005 | 10.77 | 10.89 | 10.75 | 10.77 | 2,455,306 | +0.01(+0.09%) |
Jun 10, 2005 | 10.83 | 10.91 | 10.68 | 10.76 | 3,143,057 | -0.08(-0.73%) |
Jun 09, 2005 | 10.78 | 10.89 | 10.76 | 10.84 | 3,084,159 | +0.01(+0.12%) |
Jun 08, 2005 | 10.88 | 10.99 | 10.81 | 10.82 | 4,542,422 | -0.04(-0.34%) |
Jun 07, 2005 | 11.07 | 11.14 | 10.85 | 10.86 | 6,119,991 | -0.16(-1.41%) |
Jun 06, 2005 | 10.92 | 11.04 | 10.92 | 11.02 | 2,819,871 | +0.05(+0.47%) |
Jun 03, 2005 | 11.03 | 11.12 | 10.95 | 10.96 | 4,384,453 | -0.11(-1.03%) |
Jun 02, 2005 | 11.09 | 11.12 | 11.03 | 11.08 | 2,787,251 | -0.02(-0.18%) |
Jun 01, 2005 | 10.99 | 11.13 | 10.99 | 11.10 | 3,525,443 | +0.09(+0.86%) |
May 31, 2005 | 11.04 | 11.07 | 10.98 | 11.00 | 4,221,048 | -0.11(-0.98%) |
May 27, 2005 | 11.09 | 11.14 | 11.08 | 11.11 | 1,643,415 | +0.02(+0.19%) |
May 26, 2005 | 11.05 | 11.12 | 11.02 | 11.09 | 3,613,942 | +0.07(+0.65%) |
May 25, 2005 | 11.16 | 11.22 | 10.99 | 11.02 | 4,812,146 | -0.20(-1.81%) |
May 24, 2005 | 11.25 | 11.28 | 11.19 | 11.22 | 2,808,696 | -0.03(-0.29%) |
May 23, 2005 | 11.19 | 11.36 | 11.16 | 11.26 | 3,003,513 | +0.10(+0.88%) |
May 20, 2005 | 11.22 | 11.24 | 11.10 | 11.16 | 3,813,894 | -0.06(-0.58%) |
May 19, 2005 | 11.30 | 11.30 | 11.12 | 11.22 | 3,207,694 | -0.01(-0.06%) |
May 18, 2005 | 11.09 | 11.27 | 11.06 | 11.23 | 3,921,724 | +0.20(+1.79%) |
May 17, 2005 | 10.91 | 11.04 | 10.87 | 11.03 | 3,422,749 | +0.05(+0.47%) |
May 16, 2005 | 10.89 | 11.01 | 10.87 | 10.98 | 2,890,851 | +0.16(+1.44%) |
May 13, 2005 | 10.93 | 10.99 | 10.76 | 10.83 | 3,194,102 | -0.11(-0.97%) |
May 12, 2005 | 11.01 | 11.07 | 10.89 | 10.93 | 4,398,045 | -0.09(-0.81%) |
May 11, 2005 | 10.95 | 11.04 | 10.90 | 11.02 | 3,127,351 | +0.01(+0.08%) |
May 10, 2005 | 11.09 | 11.10 | 10.98 | 11.01 | 3,176,282 | -0.14(-1.26%) |
May 09, 2005 | 11.02 | 11.15 | 11.02 | 11.15 | 2,685,160 | +0.09(+0.78%) |
May 06, 2005 | 11.07 | 11.14 | 11.00 | 11.07 | 3,016,803 | +0.04(+0.36%) |
May 05, 2005 | 11.09 | 11.21 | 10.96 | 11.03 | 5,440,395 | -0.06(-0.57%) |
May 04, 2005 | 10.96 | 11.09 | 10.93 | 11.09 | 7,605,136 | +0.18(+1.67%) |
May 03, 2005 | 10.66 | 10.93 | 10.60 | 10.91 | 9,631,239 | +0.31(+2.97%) |