Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.14 | 13.22 | 12.63 | 12.71 | 305,535 | -0.45(-3.45%) |
Jul 28, 2005 | 13.08 | 13.28 | 13.04 | 13.16 | 250,548 | +0.03(+0.25%) |
Jul 27, 2005 | 13.25 | 13.34 | 13.04 | 13.13 | 198,796 | -0.12(-0.91%) |
Jul 26, 2005 | 13.03 | 13.34 | 12.62 | 13.25 | 659,588 | +0.20(+1.51%) |
Jul 25, 2005 | 13.16 | 13.16 | 12.94 | 13.05 | 253,285 | -0.13(-0.98%) |
Jul 22, 2005 | 12.98 | 13.20 | 12.91 | 13.18 | 186,356 | +0.18(+1.39%) |
Jul 21, 2005 | 13.14 | 13.23 | 12.87 | 13.00 | 302,300 | -0.19(-1.46%) |
Jul 20, 2005 | 12.81 | 13.24 | 12.81 | 13.20 | 709,100 | +0.38(+2.98%) |
Jul 19, 2005 | 12.36 | 13.18 | 12.36 | 12.81 | 1,416,459 | +0.91(+7.67%) |
Jul 18, 2005 | 12.08 | 12.11 | 11.78 | 11.90 | 927,055 | -0.16(-1.33%) |
Jul 15, 2005 | 12.06 | 12.18 | 12.00 | 12.06 | 389,383 | -0.04(-0.30%) |
Jul 14, 2005 | 12.26 | 12.30 | 12.01 | 12.10 | 404,809 | +0.01(+0.10%) |
Jul 13, 2005 | 12.34 | 12.35 | 12.02 | 12.09 | 522,992 | -0.21(-1.73%) |
Jul 12, 2005 | 12.12 | 12.52 | 12.03 | 12.30 | 787,226 | +0.18(+1.49%) |
Jul 11, 2005 | 11.45 | 12.12 | 11.45 | 12.12 | 768,814 | +0.71(+6.24%) |
Jul 08, 2005 | 10.74 | 11.45 | 10.74 | 11.41 | 532,696 | +0.68(+6.29%) |
Jul 07, 2005 | 10.49 | 10.90 | 10.23 | 10.73 | 624,506 | +0.20(+1.91%) |
Jul 06, 2005 | 9.951 | 10.64 | 9.927 | 10.53 | 402,818 | +0.58(+5.82%) |
Jul 05, 2005 | 9.847 | 9.976 | 9.815 | 9.951 | 296,578 | +0.08(+0.86%) |
Jul 01, 2005 | 9.827 | 9.887 | 9.783 | 9.867 | 311,506 | +0.02(+0.20%) |
Jun 30, 2005 | 10.05 | 10.09 | 9.807 | 9.847 | 300,807 | -0.21(-2.04%) |
Jun 29, 2005 | 10.05 | 10.09 | 9.972 | 10.05 | 448,350 | +0.02(+0.24%) |
Jun 28, 2005 | 10.03 | 10.14 | 9.992 | 10.03 | 353,057 | +0.09(+0.93%) |
Jun 27, 2005 | 10.11 | 10.13 | 9.935 | 9.935 | 485,671 | -0.14(-1.36%) |
Jun 24, 2005 | 9.996 | 10.13 | 9.899 | 10.07 | 675,511 | +0.05(+0.48%) |
Jun 23, 2005 | 9.960 | 10.15 | 9.960 | 10.02 | 830,518 | +0.11(+1.14%) |
Jun 22, 2005 | 9.907 | 9.947 | 9.662 | 9.911 | 381,421 | +0.03(+0.33%) |
Jun 21, 2005 | 10.27 | 10.29 | 9.839 | 9.879 | 405,058 | -0.45(-4.36%) |
Jun 20, 2005 | 10.29 | 10.46 | 10.17 | 10.33 | 316,234 | +0.05(+0.47%) |
Jun 17, 2005 | 10.35 | 10.39 | 10.03 | 10.28 | 597,883 | -0.02(-0.16%) |
Jun 16, 2005 | 10.37 | 10.49 | 10.25 | 10.30 | 480,944 | -0.05(-0.51%) |
Jun 15, 2005 | 10.27 | 10.37 | 10.07 | 10.35 | 625,750 | +0.05(+0.47%) |
Jun 14, 2005 | 9.867 | 10.30 | 9.863 | 10.30 | 456,810 | +0.41(+4.10%) |
Jun 13, 2005 | 9.855 | 9.935 | 9.746 | 9.895 | 393,613 | +0.04(+0.41%) |
Jun 10, 2005 | 9.847 | 10.05 | 9.706 | 9.855 | 464,025 | -0.03(-0.28%) |
Jun 09, 2005 | 9.903 | 10.000 | 9.706 | 9.883 | 594,898 | -0.02(-0.16%) |
Jun 08, 2005 | 10.000 | 10.21 | 9.807 | 9.899 | 463,279 | -0.09(-0.89%) |
Jun 07, 2005 | 10.03 | 10.16 | 9.951 | 9.988 | 438,895 | +0.01(+0.08%) |
Jun 06, 2005 | 9.807 | 10.19 | 9.807 | 9.980 | 573,998 | +0.17(+1.76%) |
Jun 03, 2005 | 9.646 | 9.839 | 9.646 | 9.807 | 591,414 | +0.14(+1.46%) |
Jun 02, 2005 | 9.634 | 9.742 | 9.349 | 9.666 | 1,030,808 | -0.03(-0.29%) |
Jun 01, 2005 | 9.666 | 10.05 | 9.574 | 9.694 | 942,481 | +0.06(+0.58%) |
May 31, 2005 | 9.807 | 9.835 | 9.610 | 9.638 | 985,276 | -0.20(-2.00%) |
May 27, 2005 | 9.847 | 9.927 | 9.734 | 9.835 | 364,004 | -0.03(-0.33%) |
May 26, 2005 | 9.947 | 9.992 | 9.751 | 9.867 | 397,096 | -0.01(-0.08%) |
May 25, 2005 | 9.947 | 9.947 | 9.759 | 9.875 | 412,522 | -0.10(-1.05%) |
May 24, 2005 | 9.947 | 10.08 | 9.907 | 9.980 | 219,945 | -0.01(-0.08%) |
May 23, 2005 | 10.14 | 10.15 | 9.734 | 9.988 | 366,990 | -0.11(-1.08%) |
May 20, 2005 | 10.16 | 10.33 | 10.01 | 10.10 | 551,605 | -0.06(-0.63%) |
May 19, 2005 | 9.771 | 10.23 | 9.767 | 10.16 | 854,404 | +0.49(+5.11%) |
May 18, 2005 | 9.244 | 9.746 | 9.091 | 9.666 | 620,774 | +0.50(+5.44%) |
May 17, 2005 | 8.943 | 9.345 | 8.846 | 9.168 | 532,447 | +0.21(+2.33%) |
May 16, 2005 | 9.324 | 9.381 | 8.862 | 8.959 | 1,647,352 | -0.32(-3.46%) |
May 13, 2005 | 10.07 | 10.13 | 9.128 | 9.280 | 976,070 | -0.73(-7.27%) |
May 12, 2005 | 10.41 | 10.41 | 9.980 | 10.01 | 672,028 | -0.42(-4.05%) |
May 11, 2005 | 10.46 | 10.54 | 10.31 | 10.43 | 371,966 | -0.12(-1.10%) |
May 10, 2005 | 10.67 | 10.73 | 10.54 | 10.55 | 324,693 | -0.14(-1.35%) |
May 09, 2005 | 11.23 | 11.24 | 10.61 | 10.69 | 368,483 | -0.52(-4.63%) |
May 06, 2005 | 11.34 | 11.36 | 11.17 | 11.21 | 600,620 | -0.10(-0.89%) |
May 05, 2005 | 11.38 | 11.52 | 11.30 | 11.31 | 647,645 | +0.02(+0.14%) |
May 04, 2005 | 10.85 | 11.36 | 10.45 | 11.29 | 945,716 | +0.46(+4.27%) |
May 03, 2005 | 10.62 | 10.83 | 10.57 | 10.83 | 580,964 | +0.16(+1.54%) |