Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.62 | 10.65 | 10.53 | 10.54 | 11,057,437 | -0.10(-0.97%) |
Jul 28, 2005 | 10.62 | 10.68 | 10.61 | 10.64 | 8,503,661 | +0.02(+0.23%) |
Jul 27, 2005 | 10.65 | 10.66 | 10.58 | 10.62 | 8,471,935 | -0.03(-0.32%) |
Jul 26, 2005 | 10.65 | 10.70 | 10.60 | 10.65 | 9,677,513 | +0.03(+0.26%) |
Jul 25, 2005 | 10.59 | 10.66 | 10.59 | 10.62 | 8,955,971 | +0.02(+0.15%) |
Jul 22, 2005 | 10.59 | 10.62 | 10.50 | 10.61 | 10,756,479 | -0.01(-0.05%) |
Jul 21, 2005 | 10.65 | 10.66 | 10.55 | 10.61 | 10,913,653 | -0.07(-0.69%) |
Jul 20, 2005 | 10.60 | 10.73 | 10.58 | 10.69 | 10,209,865 | +0.07(+0.61%) |
Jul 19, 2005 | 10.69 | 10.70 | 10.59 | 10.62 | 15,512,429 | -0.03(-0.26%) |
Jul 18, 2005 | 10.79 | 10.79 | 10.64 | 10.65 | 11,557,772 | -0.15(-1.40%) |
Jul 15, 2005 | 10.75 | 10.80 | 10.69 | 10.80 | 11,627,045 | +0.07(+0.64%) |
Jul 14, 2005 | 10.63 | 10.73 | 10.60 | 10.73 | 13,939,822 | +0.13(+1.20%) |
Jul 13, 2005 | 10.57 | 10.65 | 10.56 | 10.60 | 8,276,051 | +0.03(+0.29%) |
Jul 12, 2005 | 10.60 | 10.63 | 10.53 | 10.57 | 11,402,928 | -0.03(-0.29%) |
Jul 11, 2005 | 10.54 | 10.62 | 10.52 | 10.60 | 10,604,254 | +0.08(+0.75%) |
Jul 08, 2005 | 10.42 | 10.54 | 10.42 | 10.53 | 12,469,378 | +0.11(+1.04%) |
Jul 07, 2005 | 10.43 | 10.44 | 10.35 | 10.42 | 15,153,841 | -0.03(-0.33%) |
Jul 06, 2005 | 10.49 | 10.52 | 10.45 | 10.45 | 11,274,569 | -0.06(-0.59%) |
Jul 05, 2005 | 10.51 | 10.56 | 10.48 | 10.51 | 8,758,631 | -0.01(-0.11%) |
Jul 01, 2005 | 10.62 | 10.64 | 10.48 | 10.53 | 10,078,887 | -0.05(-0.50%) |
Jun 30, 2005 | 10.65 | 10.68 | 10.54 | 10.58 | 18,419,554 | -0.06(-0.58%) |
Jun 29, 2005 | 10.64 | 10.67 | 10.60 | 10.64 | 14,690,179 | +0.10(+0.98%) |
Jun 28, 2005 | 10.44 | 10.56 | 10.41 | 10.54 | 7,896,797 | +0.13(+1.22%) |
Jun 27, 2005 | 10.42 | 10.48 | 10.40 | 10.41 | 7,536,171 | -0.02(-0.20%) |
Jun 24, 2005 | 10.36 | 10.48 | 10.31 | 10.43 | 13,102,437 | -0.05(-0.48%) |
Jun 23, 2005 | 10.60 | 10.61 | 10.48 | 10.48 | 9,624,540 | -0.12(-1.13%) |
Jun 22, 2005 | 10.62 | 10.66 | 10.60 | 10.60 | 9,189,694 | +0.04(+0.36%) |
Jun 21, 2005 | 10.59 | 10.61 | 10.53 | 10.56 | 7,248,311 | -0.03(-0.28%) |
Jun 20, 2005 | 10.56 | 10.63 | 10.52 | 10.59 | 8,541,790 | +0.01(+0.11%) |
Jun 17, 2005 | 10.66 | 10.66 | 10.55 | 10.58 | 13,191,211 | +0.02(+0.23%) |
Jun 16, 2005 | 10.53 | 10.56 | 10.50 | 10.56 | 6,464,482 | +0.02(+0.16%) |
Jun 15, 2005 | 10.51 | 10.54 | 10.49 | 10.54 | 7,430,225 | +0.03(+0.33%) |
Jun 14, 2005 | 10.48 | 10.53 | 10.46 | 10.50 | 7,550,433 | +0.01(+0.08%) |
Jun 13, 2005 | 10.51 | 10.56 | 10.45 | 10.50 | 5,930,384 | -0.04(-0.34%) |
Jun 10, 2005 | 10.69 | 10.69 | 10.47 | 10.53 | 7,151,388 | -0.00(-0.03%) |
Jun 09, 2005 | 10.56 | 10.59 | 10.53 | 10.54 | 7,800,747 | -0.03(-0.28%) |
Jun 08, 2005 | 10.60 | 10.62 | 10.54 | 10.56 | 9,172,812 | +0.02(+0.21%) |
Jun 07, 2005 | 10.60 | 10.67 | 10.54 | 10.54 | 8,510,647 | -0.01(-0.11%) |
Jun 06, 2005 | 10.53 | 10.57 | 10.50 | 10.55 | 5,901,568 | +0.02(+0.15%) |
Jun 03, 2005 | 10.58 | 10.58 | 10.51 | 10.54 | 8,912,021 | -0.03(-0.29%) |
Jun 02, 2005 | 10.60 | 10.60 | 10.56 | 10.57 | 10,773,070 | +0.01(+0.05%) |
Jun 01, 2005 | 10.40 | 10.58 | 10.39 | 10.56 | 14,090,883 | +0.19(+1.80%) |
May 31, 2005 | 10.43 | 10.44 | 10.38 | 10.38 | 10,454,939 | -0.07(-0.63%) |
May 27, 2005 | 10.45 | 10.47 | 10.43 | 10.44 | 7,278,582 | -0.03(-0.25%) |
May 26, 2005 | 10.48 | 10.49 | 10.43 | 10.47 | 5,929,219 | +0.01(+0.08%) |
May 25, 2005 | 10.44 | 10.47 | 10.39 | 10.46 | 6,524,441 | -0.02(-0.23%) |
May 24, 2005 | 10.50 | 10.56 | 10.43 | 10.48 | 8,805,201 | -0.06(-0.60%) |
May 23, 2005 | 10.55 | 10.62 | 10.53 | 10.55 | 9,290,692 | +0.01(+0.11%) |
May 20, 2005 | 10.54 | 10.56 | 10.47 | 10.54 | 10,283,504 | +0.01(+0.08%) |
May 19, 2005 | 10.52 | 10.53 | 10.45 | 10.53 | 8,194,262 | +0.05(+0.51%) |
May 18, 2005 | 10.45 | 10.49 | 10.43 | 10.47 | 12,235,073 | +0.09(+0.84%) |
May 17, 2005 | 10.27 | 10.39 | 10.25 | 10.39 | 8,876,802 | +0.08(+0.75%) |
May 16, 2005 | 10.20 | 10.35 | 10.18 | 10.31 | 10,884,546 | +0.13(+1.28%) |
May 13, 2005 | 10.22 | 10.28 | 10.14 | 10.18 | 10,957,894 | -0.10(-0.95%) |
May 12, 2005 | 10.35 | 10.38 | 10.25 | 10.28 | 8,473,973 | -0.04(-0.38%) |
May 11, 2005 | 10.26 | 10.34 | 10.22 | 10.32 | 8,383,743 | +0.06(+0.55%) |
May 10, 2005 | 10.29 | 10.34 | 10.24 | 10.26 | 9,602,128 | -0.09(-0.83%) |
May 09, 2005 | 10.27 | 10.38 | 10.25 | 10.34 | 9,213,852 | +0.08(+0.77%) |
May 06, 2005 | 10.35 | 10.36 | 10.26 | 10.27 | 10,259,055 | -0.08(-0.81%) |
May 05, 2005 | 10.40 | 10.44 | 10.27 | 10.35 | 9,668,490 | -0.07(-0.69%) |
May 04, 2005 | 10.28 | 10.43 | 10.26 | 10.42 | 12,491,208 | +0.07(+0.63%) |
May 03, 2005 | 10.39 | 10.45 | 10.32 | 10.36 | 12,211,788 | -0.02(-0.18%) |