Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.67 | 10.73 | 10.59 | 10.69 | 526,943 | +0.01(+0.11%) |
Jul 28, 2005 | 10.42 | 10.68 | 10.32 | 10.67 | 340,129 | +0.21(+2.00%) |
Jul 27, 2005 | 10.49 | 10.52 | 10.32 | 10.47 | 857,325 | +0.01(+0.11%) |
Jul 26, 2005 | 10.42 | 10.49 | 10.27 | 10.45 | 748,852 | +0.06(+0.54%) |
Jul 25, 2005 | 10.18 | 10.42 | 10.16 | 10.40 | 842,436 | +0.12(+1.21%) |
Jul 22, 2005 | 10.29 | 10.32 | 10.21 | 10.27 | 1,261,439 | +0.01(+0.05%) |
Jul 21, 2005 | 10.24 | 10.38 | 10.16 | 10.27 | 3,354,503 | +0.23(+2.25%) |
Jul 20, 2005 | 9.823 | 10.18 | 9.823 | 10.04 | 714,998 | +0.19(+1.95%) |
Jul 19, 2005 | 9.789 | 9.902 | 9.761 | 9.851 | 69,302 | +0.02(+0.23%) |
Jul 18, 2005 | 9.727 | 9.941 | 9.648 | 9.828 | 675,650 | +0.10(+1.04%) |
Jul 15, 2005 | 9.919 | 9.919 | 9.608 | 9.727 | 1,222,623 | -0.21(-2.10%) |
Jul 14, 2005 | 10.07 | 10.09 | 9.845 | 9.935 | 461,718 | -0.21(-2.06%) |
Jul 13, 2005 | 10.16 | 10.21 | 10.12 | 10.14 | 57,781 | -0.03(-0.28%) |
Jul 12, 2005 | 10.12 | 10.40 | 10.12 | 10.17 | 167,140 | +0.08(+0.78%) |
Jul 11, 2005 | 10.12 | 10.20 | 10.00 | 10.09 | 104,750 | +0.02(+0.22%) |
Jul 08, 2005 | 9.868 | 10.16 | 9.766 | 10.07 | 61,680 | +0.21(+2.18%) |
Jul 07, 2005 | 9.761 | 9.913 | 9.676 | 9.857 | 38,284 | -0.03(-0.29%) |
Jul 06, 2005 | 9.930 | 10.07 | 9.885 | 9.885 | 133,995 | -0.07(-0.74%) |
Jul 05, 2005 | 10.01 | 10.14 | 9.902 | 9.958 | 77,278 | -0.06(-0.56%) |
Jul 01, 2005 | 9.789 | 10.23 | 9.755 | 10.01 | 65,757 | +0.21(+2.13%) |
Jun 30, 2005 | 9.738 | 9.868 | 9.732 | 9.806 | 45,728 | +0.10(+0.99%) |
Jun 29, 2005 | 9.535 | 9.732 | 9.501 | 9.710 | 42,183 | +0.12(+1.24%) |
Jun 28, 2005 | 9.462 | 9.721 | 9.462 | 9.591 | 81,531 | +0.17(+1.80%) |
Jun 27, 2005 | 9.761 | 9.868 | 9.422 | 9.422 | 188,232 | -0.24(-2.51%) |
Jun 24, 2005 | 9.315 | 9.704 | 9.270 | 9.665 | 900,395 | +0.34(+3.63%) |
Jun 23, 2005 | 9.196 | 9.670 | 9.174 | 9.326 | 407,836 | +0.13(+1.41%) |
Jun 22, 2005 | 9.315 | 9.422 | 9.174 | 9.196 | 151,542 | -0.05(-0.49%) |
Jun 21, 2005 | 8.976 | 9.422 | 8.976 | 9.242 | 233,783 | +0.21(+2.37%) |
Jun 20, 2005 | 9.055 | 9.095 | 8.965 | 9.027 | 49,096 | -0.06(-0.62%) |
Jun 17, 2005 | 9.174 | 9.179 | 8.971 | 9.084 | 335,166 | -0.10(-1.11%) |
Jun 16, 2005 | 9.140 | 9.332 | 9.100 | 9.185 | 125,665 | +0.02(+0.18%) |
Jun 15, 2005 | 8.931 | 9.168 | 8.914 | 9.168 | 192,840 | +0.29(+3.31%) |
Jun 14, 2005 | 8.779 | 9.027 | 8.751 | 8.875 | 110,422 | +0.05(+0.51%) |
Jun 13, 2005 | 8.897 | 9.022 | 8.542 | 8.830 | 391,175 | -0.19(-2.13%) |
Jun 10, 2005 | 9.027 | 9.055 | 8.999 | 9.022 | 392,061 | -0.01(-0.06%) |
Jun 09, 2005 | 8.886 | 9.067 | 8.717 | 9.027 | 262,851 | +0.12(+1.39%) |
Jun 08, 2005 | 8.660 | 8.971 | 8.660 | 8.903 | 131,159 | +0.30(+3.54%) |
Jun 07, 2005 | 8.610 | 8.660 | 8.514 | 8.598 | 160,582 | +0.02(+0.26%) |
Jun 06, 2005 | 8.587 | 8.677 | 8.452 | 8.576 | 147,998 | +0.02(+0.20%) |
Jun 03, 2005 | 8.604 | 8.694 | 8.486 | 8.559 | 77,455 | +0.01(+0.07%) |
Jun 02, 2005 | 8.491 | 8.632 | 8.407 | 8.553 | 67,529 | +0.06(+0.73%) |
Jun 01, 2005 | 8.486 | 8.570 | 8.452 | 8.491 | 81,354 | +0.03(+0.33%) |
May 31, 2005 | 8.576 | 8.576 | 8.378 | 8.463 | 43,601 | -0.07(-0.86%) |
May 27, 2005 | 8.514 | 8.570 | 8.463 | 8.536 | 83,304 | +0.04(+0.46%) |
May 26, 2005 | 8.519 | 8.548 | 8.480 | 8.497 | 80,468 | +0.03(+0.33%) |
May 25, 2005 | 8.474 | 8.565 | 8.435 | 8.469 | 59,021 | -0.03(-0.33%) |
May 24, 2005 | 8.536 | 8.593 | 8.418 | 8.497 | 285,006 | -0.10(-1.12%) |
May 23, 2005 | 8.457 | 8.711 | 8.418 | 8.593 | 127,969 | +0.14(+1.60%) |
May 20, 2005 | 8.322 | 8.469 | 8.294 | 8.457 | 83,481 | +0.16(+1.90%) |
May 19, 2005 | 8.265 | 8.322 | 8.265 | 8.299 | 145,516 | +0.06(+0.75%) |
May 18, 2005 | 8.192 | 8.322 | 8.181 | 8.237 | 207,906 | +0.07(+0.90%) |
May 17, 2005 | 8.322 | 8.322 | 8.108 | 8.164 | 265,864 | -0.05(-0.62%) |
May 16, 2005 | 8.079 | 8.294 | 7.786 | 8.215 | 148,706 | +0.14(+1.68%) |
May 13, 2005 | 8.181 | 8.181 | 8.012 | 8.079 | 143,035 | -0.10(-1.24%) |
May 12, 2005 | 8.209 | 8.237 | 8.091 | 8.181 | 131,868 | -0.06(-0.68%) |
May 11, 2005 | 8.395 | 8.395 | 8.175 | 8.237 | 55,831 | -0.16(-1.88%) |
May 10, 2005 | 8.480 | 8.480 | 8.141 | 8.395 | 122,652 | -0.06(-0.67%) |
May 09, 2005 | 8.249 | 8.452 | 8.232 | 8.452 | 25,877 | +0.18(+2.18%) |
May 06, 2005 | 8.435 | 8.514 | 8.124 | 8.271 | 70,365 | -0.14(-1.61%) |
May 05, 2005 | 8.435 | 8.536 | 8.367 | 8.407 | 109,181 | +0.01(+0.07%) |
May 04, 2005 | 8.226 | 8.429 | 8.181 | 8.401 | 384,263 | +0.17(+2.13%) |
May 03, 2005 | 8.079 | 8.226 | 8.079 | 8.226 | 65,934 | +0.11(+1.32%) |