Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.36 | 10.40 | 10.28 | 10.28 | 3,392,488 | -0.08(-0.79%) |
Jul 28, 2005 | 10.27 | 10.39 | 10.23 | 10.36 | 4,129,814 | +0.13(+1.22%) |
Jul 27, 2005 | 10.25 | 10.30 | 10.23 | 10.24 | 3,115,228 | -0.01(-0.14%) |
Jul 26, 2005 | 10.28 | 10.32 | 10.24 | 10.25 | 2,572,200 | -0.02(-0.16%) |
Jul 25, 2005 | 10.29 | 10.37 | 10.27 | 10.27 | 1,601,429 | -0.02(-0.15%) |
Jul 22, 2005 | 10.20 | 10.30 | 10.19 | 10.29 | 3,823,822 | +0.10(+0.96%) |
Jul 21, 2005 | 10.39 | 10.43 | 10.16 | 10.19 | 4,112,934 | -0.20(-1.92%) |
Jul 20, 2005 | 10.32 | 10.42 | 10.30 | 10.39 | 4,762,628 | +0.03(+0.32%) |
Jul 19, 2005 | 10.36 | 10.41 | 10.31 | 10.35 | 3,952,037 | -0.00(-0.04%) |
Jul 18, 2005 | 10.40 | 10.44 | 10.36 | 10.36 | 1,713,483 | -0.05(-0.44%) |
Jul 15, 2005 | 10.37 | 10.41 | 10.31 | 10.40 | 2,026,658 | +0.03(+0.34%) |
Jul 14, 2005 | 10.56 | 10.61 | 10.28 | 10.37 | 3,797,963 | -0.13(-1.29%) |
Jul 13, 2005 | 10.53 | 10.58 | 10.46 | 10.50 | 2,735,611 | -0.06(-0.61%) |
Jul 12, 2005 | 10.54 | 10.59 | 10.51 | 10.57 | 3,030,469 | -0.00(-0.01%) |
Jul 11, 2005 | 10.45 | 10.57 | 10.43 | 10.57 | 4,902,695 | +0.16(+1.50%) |
Jul 08, 2005 | 10.27 | 10.44 | 10.25 | 10.41 | 4,277,063 | +0.11(+1.08%) |
Jul 07, 2005 | 10.10 | 10.30 | 10.04 | 10.30 | 4,550,014 | +0.15(+1.48%) |
Jul 06, 2005 | 10.32 | 10.36 | 10.15 | 10.15 | 4,179,017 | -0.18(-1.78%) |
Jul 05, 2005 | 10.32 | 10.35 | 10.21 | 10.34 | 3,278,639 | +0.02(+0.19%) |
Jul 01, 2005 | 10.22 | 10.32 | 10.18 | 10.32 | 2,098,487 | +0.10(+0.97%) |
Jun 30, 2005 | 10.27 | 10.31 | 10.20 | 10.22 | 3,420,860 | -0.06(-0.62%) |
Jun 29, 2005 | 10.34 | 10.35 | 10.24 | 10.28 | 2,266,208 | -0.06(-0.58%) |
Jun 28, 2005 | 10.24 | 10.34 | 10.22 | 10.34 | 2,732,738 | +0.16(+1.59%) |
Jun 27, 2005 | 10.16 | 10.22 | 10.12 | 10.18 | 2,503,603 | +0.02(+0.16%) |
Jun 24, 2005 | 10.15 | 10.23 | 10.15 | 10.16 | 3,136,417 | -0.02(-0.18%) |
Jun 23, 2005 | 10.27 | 10.28 | 10.14 | 10.18 | 4,002,317 | -0.09(-0.85%) |
Jun 22, 2005 | 10.32 | 10.32 | 10.27 | 10.27 | 3,795,449 | -0.01(-0.08%) |
Jun 21, 2005 | 10.27 | 10.33 | 10.24 | 10.28 | 3,160,839 | -0.02(-0.15%) |
Jun 20, 2005 | 10.10 | 10.31 | 10.09 | 10.29 | 4,497,220 | +0.19(+1.83%) |
Jun 17, 2005 | 10.13 | 10.13 | 9.960 | 10.11 | 7,265,154 | -0.03(-0.28%) |
Jun 16, 2005 | 10.12 | 10.14 | 10.01 | 10.14 | 2,768,652 | +0.04(+0.41%) |
Jun 15, 2005 | 10.21 | 10.21 | 10.02 | 10.09 | 3,586,786 | -0.09(-0.92%) |
Jun 14, 2005 | 10.16 | 10.24 | 10.15 | 10.19 | 2,255,433 | +0.02(+0.21%) |
Jun 13, 2005 | 10.14 | 10.18 | 10.07 | 10.17 | 2,099,923 | -0.00(-0.04%) |
Jun 10, 2005 | 10.03 | 10.22 | 10.03 | 10.17 | 6,430,859 | +0.14(+1.44%) |
Jun 09, 2005 | 9.942 | 10.03 | 9.908 | 10.03 | 4,854,929 | +0.08(+0.85%) |
Jun 08, 2005 | 9.957 | 10.02 | 9.905 | 9.940 | 1,937,949 | +0.01(+0.14%) |
Jun 07, 2005 | 9.919 | 10.03 | 9.893 | 9.926 | 3,780,365 | +0.04(+0.42%) |
Jun 06, 2005 | 9.898 | 9.921 | 9.843 | 9.885 | 2,902,973 | -0.01(-0.14%) |
Jun 03, 2005 | 9.892 | 9.937 | 9.809 | 9.898 | 2,626,431 | +0.03(+0.25%) |
Jun 02, 2005 | 9.926 | 9.926 | 9.848 | 9.873 | 2,857,720 | -0.02(-0.21%) |
Jun 01, 2005 | 9.759 | 9.932 | 9.757 | 9.894 | 4,797,465 | +0.11(+1.08%) |
May 31, 2005 | 9.751 | 9.844 | 9.727 | 9.789 | 3,739,423 | +0.03(+0.27%) |
May 27, 2005 | 9.765 | 9.765 | 9.701 | 9.762 | 6,570,926 | +0.01(+0.14%) |
May 26, 2005 | 9.775 | 9.802 | 9.741 | 9.748 | 3,476,887 | -0.03(-0.27%) |
May 25, 2005 | 9.759 | 9.797 | 9.709 | 9.775 | 4,156,031 | -0.09(-0.90%) |
May 24, 2005 | 9.837 | 9.893 | 9.789 | 9.864 | 3,156,170 | +0.03(+0.31%) |
May 23, 2005 | 9.892 | 9.898 | 9.826 | 9.833 | 5,815,284 | -0.11(-1.08%) |
May 20, 2005 | 10.01 | 10.01 | 9.921 | 9.940 | 5,174,568 | -0.03(-0.31%) |
May 19, 2005 | 9.900 | 9.975 | 9.887 | 9.971 | 2,982,344 | +0.08(+0.86%) |
May 18, 2005 | 9.926 | 9.957 | 9.840 | 9.886 | 4,679,666 | -0.00(-0.03%) |
May 17, 2005 | 9.695 | 9.908 | 9.690 | 9.889 | 5,198,631 | +0.20(+2.07%) |
May 16, 2005 | 9.648 | 9.723 | 9.566 | 9.688 | 5,472,300 | +0.05(+0.53%) |
May 13, 2005 | 9.864 | 9.864 | 9.432 | 9.637 | 7,964,410 | -0.15(-1.58%) |
May 12, 2005 | 10.06 | 10.06 | 9.768 | 9.791 | 4,856,724 | -0.07(-0.72%) |
May 11, 2005 | 9.794 | 9.898 | 9.779 | 9.862 | 6,709,197 | +0.10(+1.04%) |
May 10, 2005 | 9.885 | 9.901 | 9.718 | 9.761 | 6,788,568 | -0.16(-1.66%) |
May 09, 2005 | 9.871 | 9.951 | 9.857 | 9.925 | 5,793,376 | +0.06(+0.58%) |
May 06, 2005 | 10.06 | 10.06 | 9.865 | 9.868 | 7,956,509 | -0.19(-1.94%) |
May 05, 2005 | 10.05 | 10.11 | 9.829 | 10.06 | 14,254,485 | -0.06(-0.58%) |
May 04, 2005 | 10.44 | 10.44 | 9.954 | 10.12 | 22,996,804 | -0.34(-3.26%) |
May 03, 2005 | 10.46 | 10.60 | 10.41 | 10.46 | 5,644,330 | -0.07(-0.67%) |