Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.61 | 11.68 | 11.58 | 11.59 | 59,415 | -0.04(-0.34%) |
Jul 28, 2005 | 11.53 | 11.66 | 11.53 | 11.63 | 124,351 | +0.10(+0.83%) |
Jul 27, 2005 | 11.50 | 11.60 | 11.49 | 11.53 | 190,585 | +0.02(+0.21%) |
Jul 26, 2005 | 11.69 | 11.69 | 11.49 | 11.51 | 283,767 | -0.28(-2.35%) |
Jul 25, 2005 | 11.85 | 11.87 | 11.78 | 11.78 | 175,325 | -0.07(-0.62%) |
Jul 22, 2005 | 11.86 | 11.92 | 11.86 | 11.86 | 114,935 | -0.03(-0.26%) |
Jul 21, 2005 | 11.87 | 11.98 | 11.86 | 11.89 | 384,417 | +0.09(+0.78%) |
Jul 20, 2005 | 11.85 | 11.86 | 11.77 | 11.80 | 121,104 | +0.02(+0.18%) |
Jul 19, 2005 | 11.72 | 11.78 | 11.66 | 11.77 | 62,013 | -0.02(-0.16%) |
Jul 18, 2005 | 11.77 | 11.81 | 11.70 | 11.79 | 81,493 | +0.09(+0.76%) |
Jul 15, 2005 | 11.89 | 11.89 | 11.68 | 11.70 | 166,559 | -0.25(-2.09%) |
Jul 14, 2005 | 12.14 | 12.14 | 11.93 | 11.95 | 108,766 | -0.20(-1.67%) |
Jul 13, 2005 | 12.10 | 12.16 | 12.07 | 12.16 | 82,143 | -0.04(-0.35%) |
Jul 12, 2005 | 12.14 | 12.27 | 12.07 | 12.20 | 158,767 | +0.07(+0.58%) |
Jul 11, 2005 | 11.84 | 12.13 | 11.83 | 12.13 | 222,403 | +0.29(+2.42%) |
Jul 08, 2005 | 11.73 | 11.85 | 11.72 | 11.84 | 153,572 | +0.14(+1.18%) |
Jul 07, 2005 | 11.75 | 11.91 | 11.67 | 11.70 | 189,611 | +0.08(+0.66%) |
Jul 06, 2005 | 11.59 | 11.73 | 11.59 | 11.63 | 208,767 | +0.00(+0.03%) |
Jul 05, 2005 | 11.70 | 11.72 | 11.61 | 11.62 | 111,364 | -0.18(-1.49%) |
Jul 01, 2005 | 11.93 | 11.95 | 11.66 | 11.80 | 248,053 | -0.16(-1.31%) |
Jun 30, 2005 | 12.04 | 12.08 | 11.93 | 11.96 | 289,287 | -0.08(-0.67%) |
Jun 29, 2005 | 11.75 | 12.07 | 11.75 | 12.04 | 187,014 | +0.28(+2.41%) |
Jun 28, 2005 | 11.86 | 11.86 | 11.75 | 11.75 | 108,442 | -0.17(-1.45%) |
Jun 27, 2005 | 11.92 | 11.96 | 11.92 | 11.93 | 40,909 | +0.04(+0.36%) |
Jun 24, 2005 | 11.92 | 12.05 | 11.86 | 11.88 | 83,766 | -0.00(-0.03%) |
Jun 23, 2005 | 11.80 | 11.97 | 11.80 | 11.89 | 126,948 | +0.12(+1.02%) |
Jun 22, 2005 | 11.86 | 11.87 | 11.73 | 11.77 | 127,922 | -0.09(-0.75%) |
Jun 21, 2005 | 11.98 | 11.98 | 11.83 | 11.85 | 177,273 | -0.10(-0.88%) |
Jun 20, 2005 | 12.05 | 12.07 | 11.96 | 11.96 | 123,377 | -0.06(-0.54%) |
Jun 17, 2005 | 11.98 | 12.07 | 11.98 | 12.02 | 119,805 | +0.06(+0.49%) |
Jun 16, 2005 | 11.82 | 11.98 | 11.80 | 11.97 | 149,351 | +0.25(+2.10%) |
Jun 15, 2005 | 11.58 | 11.76 | 11.58 | 11.72 | 132,792 | +0.07(+0.61%) |
Jun 14, 2005 | 11.78 | 11.78 | 11.60 | 11.65 | 99,351 | -0.14(-1.15%) |
Jun 13, 2005 | 11.66 | 11.81 | 11.60 | 11.78 | 206,170 | +0.09(+0.79%) |
Jun 10, 2005 | 11.24 | 11.78 | 11.20 | 11.69 | 317,534 | +0.42(+3.72%) |
Jun 09, 2005 | 11.25 | 11.30 | 11.15 | 11.27 | 130,520 | -0.06(-0.52%) |
Jun 08, 2005 | 11.45 | 11.51 | 11.28 | 11.33 | 95,455 | -0.11(-1.00%) |
Jun 07, 2005 | 11.58 | 11.58 | 11.36 | 11.45 | 147,728 | -0.14(-1.22%) |
Jun 06, 2005 | 11.63 | 11.73 | 11.57 | 11.59 | 95,455 | +0.02(+0.19%) |
Jun 03, 2005 | 11.43 | 11.60 | 11.40 | 11.57 | 326,300 | +0.13(+1.10%) |
Jun 02, 2005 | 11.72 | 11.72 | 11.43 | 11.44 | 170,130 | -0.06(-0.54%) |
Jun 01, 2005 | 11.22 | 11.50 | 11.22 | 11.50 | 122,727 | +0.28(+2.47%) |
May 31, 2005 | 10.96 | 11.26 | 10.96 | 11.22 | 157,143 | +0.06(+0.52%) |
May 27, 2005 | 10.90 | 11.21 | 10.90 | 11.16 | 183,767 | +0.29(+2.63%) |
May 26, 2005 | 10.79 | 10.89 | 10.79 | 10.88 | 110,714 | +0.09(+0.86%) |
May 25, 2005 | 10.68 | 10.81 | 10.68 | 10.79 | 384,742 | +0.11(+1.01%) |
May 24, 2005 | 10.68 | 10.73 | 10.64 | 10.68 | 291,560 | +0.06(+0.61%) |
May 23, 2005 | 10.56 | 10.72 | 10.56 | 10.61 | 211,040 | +0.09(+0.88%) |
May 20, 2005 | 10.61 | 10.61 | 10.45 | 10.52 | 72,078 | -0.09(-0.81%) |
May 19, 2005 | 10.62 | 10.64 | 10.53 | 10.61 | 53,896 | -0.04(-0.35%) |
May 18, 2005 | 10.53 | 10.70 | 10.53 | 10.64 | 260,066 | +0.14(+1.32%) |
May 17, 2005 | 10.31 | 10.54 | 10.29 | 10.51 | 142,857 | +0.19(+1.85%) |
May 16, 2005 | 10.26 | 10.41 | 10.24 | 10.31 | 329,547 | +0.06(+0.57%) |
May 13, 2005 | 10.35 | 10.39 | 10.25 | 10.26 | 172,728 | -0.11(-1.04%) |
May 12, 2005 | 10.63 | 10.66 | 10.27 | 10.36 | 325,326 | -0.28(-2.66%) |
May 11, 2005 | 10.69 | 10.69 | 10.63 | 10.65 | 63,312 | -0.07(-0.66%) |
May 10, 2005 | 10.86 | 10.90 | 10.72 | 10.72 | 238,962 | -0.17(-1.56%) |
May 09, 2005 | 10.80 | 10.89 | 10.78 | 10.89 | 90,260 | +0.02(+0.14%) |
May 06, 2005 | 10.88 | 10.88 | 10.75 | 10.87 | 163,961 | -0.04(-0.40%) |
May 05, 2005 | 10.92 | 10.94 | 10.87 | 10.92 | 118,182 | -0.00(-0.03%) |
May 04, 2005 | 10.78 | 10.93 | 10.78 | 10.92 | 136,039 | +0.16(+1.46%) |
May 03, 2005 | 10.63 | 10.76 | 10.63 | 10.76 | 128,896 | +0.07(+0.66%) |