Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.12 | 11.24 | 11.07 | 11.24 | 9,400 | -0.01(-0.09%) |
Jul 28, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 4,400 | +0.20(+1.81%) |
Jul 27, 2005 | 10.98 | 11.11 | 10.98 | 11.05 | 14,200 | +0.15(+1.38%) |
Jul 26, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 4,200 | +0.10(+0.93%) |
Jul 25, 2005 | 11.00 | 11.25 | 10.70 | 10.80 | 11,200 | -0.20(-1.82%) |
Jul 22, 2005 | 11.00 | 11.12 | 10.70 | 11.00 | 18,000 | +0.00(+0.00%) |
Jul 21, 2005 | 11.30 | 11.30 | 10.70 | 11.00 | 40,100 | -0.33(-2.91%) |
Jul 20, 2005 | 11.00 | 11.33 | 10.90 | 11.33 | 11,500 | +0.26(+2.35%) |
Jul 19, 2005 | 10.70 | 11.07 | 10.40 | 11.07 | 11,200 | +0.66(+6.34%) |
Jul 18, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.14(-1.33%) |
Jul 15, 2005 | 10.50 | 10.60 | 10.50 | 10.55 | 1,100 | +0.00(+0.00%) |
Jul 14, 2005 | 10.57 | 10.60 | 10.41 | 10.55 | 4,800 | -0.07(-0.66%) |
Jul 13, 2005 | 10.81 | 10.85 | 10.55 | 10.62 | 17,100 | -0.18(-1.67%) |
Jul 12, 2005 | 10.80 | 11.03 | 10.80 | 10.80 | 6,800 | +0.00(+0.00%) |
Jul 11, 2005 | 10.99 | 11.00 | 10.75 | 10.80 | 19,500 | -0.20(-1.82%) |
Jul 08, 2005 | 11.01 | 11.03 | 11.00 | 11.00 | 2,600 | +0.00(+0.00%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.80 | 11.00 | 52,200 | -0.01(-0.09%) |
Jul 06, 2005 | 11.11 | 11.12 | 11.00 | 11.01 | 18,900 | -0.12(-1.08%) |
Jul 05, 2005 | 11.30 | 11.30 | 11.10 | 11.13 | 5,700 | -0.27(-2.37%) |
Jul 01, 2005 | 11.16 | 11.45 | 11.16 | 11.40 | 1,700 | +0.24(+2.15%) |
Jun 30, 2005 | 10.92 | 11.45 | 10.85 | 11.16 | 17,700 | +0.04(+0.36%) |
Jun 29, 2005 | 11.23 | 11.45 | 11.05 | 11.12 | 25,400 | -0.10(-0.89%) |
Jun 28, 2005 | 11.00 | 11.45 | 11.00 | 11.22 | 15,000 | +0.29(+2.65%) |
Jun 27, 2005 | 11.01 | 11.05 | 10.80 | 10.93 | 37,400 | -0.07(-0.64%) |
Jun 24, 2005 | 11.34 | 11.34 | 10.98 | 11.00 | 12,300 | -0.33(-2.91%) |
Jun 23, 2005 | 11.74 | 11.74 | 11.10 | 11.33 | 26,900 | +0.17(+1.52%) |
Jun 22, 2005 | 11.30 | 11.47 | 11.15 | 11.16 | 53,400 | -0.14(-1.24%) |
Jun 21, 2005 | 11.00 | 11.52 | 11.00 | 11.30 | 66,600 | +0.11(+0.98%) |
Jun 20, 2005 | 10.95 | 11.47 | 10.75 | 11.19 | 19,800 | +0.38(+3.52%) |
Jun 17, 2005 | 10.80 | 11.00 | 10.75 | 10.81 | 19,200 | +0.12(+1.12%) |
Jun 16, 2005 | 10.20 | 10.73 | 10.20 | 10.69 | 13,700 | +0.37(+3.59%) |
Jun 15, 2005 | 10.60 | 10.75 | 10.20 | 10.32 | 20,100 | -0.38(-3.55%) |
Jun 14, 2005 | 10.85 | 11.15 | 10.52 | 10.70 | 48,400 | -0.19(-1.74%) |
Jun 13, 2005 | 10.52 | 10.94 | 10.51 | 10.89 | 36,500 | +0.29(+2.74%) |
Jun 10, 2005 | 10.47 | 10.65 | 10.15 | 10.60 | 47,900 | +0.25(+2.42%) |
Jun 09, 2005 | 10.00 | 10.40 | 10.00 | 10.35 | 27,100 | +0.42(+4.23%) |
Jun 08, 2005 | 9.590 | 9.930 | 9.540 | 9.930 | 9,100 | +0.43(+4.53%) |
Jun 07, 2005 | 9.740 | 9.740 | 9.310 | 9.500 | 17,000 | -0.14(-1.45%) |
Jun 06, 2005 | 9.750 | 9.750 | 9.550 | 9.640 | 6,500 | -0.36(-3.60%) |
Jun 03, 2005 | 10.10 | 10.23 | 9.850 | 10.00 | 65,000 | +0.00(+0.00%) |
Jun 02, 2005 | 9.100 | 10.00 | 9.100 | 10.00 | 35,000 | +1.00(+11.11%) |
Jun 01, 2005 | 9.050 | 9.100 | 8.870 | 9.000 | 12,500 | +0.05(+0.56%) |
May 31, 2005 | 9.150 | 9.250 | 8.950 | 8.950 | 13,400 | -0.20(-2.19%) |
May 27, 2005 | 9.120 | 9.150 | 9.120 | 9.150 | 800 | +0.03(+0.33%) |
May 26, 2005 | 8.960 | 9.250 | 8.900 | 9.120 | 12,400 | +0.17(+1.90%) |
May 25, 2005 | 9.360 | 9.360 | 8.650 | 8.950 | 24,400 | -0.54(-5.69%) |
May 24, 2005 | 9.580 | 9.580 | 9.480 | 9.490 | 4,600 | -0.13(-1.35%) |
May 23, 2005 | 9.950 | 9.950 | 9.420 | 9.620 | 22,800 | -0.33(-3.32%) |
May 20, 2005 | 9.950 | 10.03 | 9.950 | 9.950 | 18,400 | -0.05(-0.50%) |
May 19, 2005 | 10.05 | 10.05 | 9.900 | 10.00 | 11,800 | -0.11(-1.09%) |
May 17, 2005 | 10.03 | 10.23 | 10.00 | 10.11 | 12,000 | +0.06(+0.60%) |
May 16, 2005 | 10.01 | 10.29 | 9.900 | 10.05 | 12,600 | +0.03(+0.30%) |
May 13, 2005 | 9.900 | 10.11 | 9.900 | 10.02 | 13,000 | +0.02(+0.20%) |
May 12, 2005 | 10.01 | 10.05 | 9.990 | 10.00 | 9,700 | +0.00(+0.00%) |
May 11, 2005 | 9.990 | 10.05 | 9.930 | 10.00 | 11,700 | -0.05(-0.50%) |
May 10, 2005 | 10.00 | 10.35 | 9.950 | 10.05 | 40,400 | +0.05(+0.50%) |
May 09, 2005 | 9.490 | 10.10 | 9.480 | 10.00 | 52,600 | +0.55(+5.82%) |
May 06, 2005 | 8.700 | 9.530 | 8.700 | 9.450 | 60,600 | +0.75(+8.62%) |
May 05, 2005 | 8.200 | 8.990 | 8.150 | 8.700 | 23,700 | +0.40(+4.82%) |
May 04, 2005 | 7.720 | 8.300 | 7.700 | 8.300 | 59,500 | +0.57(+7.37%) |
May 03, 2005 | 7.750 | 7.770 | 7.700 | 7.730 | 12,300 | -0.06(-0.77%) |