Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.50 | 16.36 | 14.44 | 16.07 | 2,139,413 | +1.02(+6.74%) |
Jul 28, 2005 | 14.85 | 15.12 | 13.48 | 15.05 | 6,449,647 | +3.72(+32.81%) |
Jul 27, 2005 | 11.08 | 11.53 | 10.54 | 11.33 | 1,405,617 | -0.04(-0.33%) |
Jul 26, 2005 | 12.45 | 12.64 | 10.19 | 11.37 | 3,071,559 | -0.97(-7.86%) |
Jul 25, 2005 | 12.15 | 12.77 | 12.15 | 12.34 | 587,467 | +0.00(+0.03%) |
Jul 22, 2005 | 12.26 | 12.37 | 11.57 | 12.34 | 452,968 | +0.08(+0.62%) |
Jul 21, 2005 | 12.40 | 12.43 | 12.08 | 12.26 | 551,235 | -0.01(-0.11%) |
Jul 20, 2005 | 12.20 | 12.36 | 11.88 | 12.28 | 486,957 | +0.23(+1.89%) |
Jul 19, 2005 | 11.63 | 12.56 | 11.55 | 12.05 | 738,602 | +0.53(+4.62%) |
Jul 18, 2005 | 11.46 | 11.69 | 11.32 | 11.52 | 371,561 | +0.19(+1.71%) |
Jul 15, 2005 | 11.36 | 11.50 | 11.24 | 11.32 | 289,238 | +0.02(+0.18%) |
Jul 14, 2005 | 11.41 | 11.56 | 11.21 | 11.30 | 680,820 | +0.17(+1.49%) |
Jul 13, 2005 | 11.22 | 11.46 | 11.05 | 11.14 | 493,810 | +0.12(+1.06%) |
Jul 12, 2005 | 10.65 | 11.67 | 10.60 | 11.02 | 898,122 | +0.45(+4.25%) |
Jul 11, 2005 | 10.35 | 10.58 | 10.18 | 10.57 | 658,979 | +0.28(+2.75%) |
Jul 08, 2005 | 10.13 | 10.33 | 10.13 | 10.29 | 582,744 | +0.13(+1.29%) |
Jul 07, 2005 | 10.08 | 10.22 | 10.08 | 10.16 | 488,912 | -0.01(-0.07%) |
Jul 06, 2005 | 10.32 | 10.32 | 10.09 | 10.16 | 540,854 | -0.09(-0.87%) |
Jul 05, 2005 | 10.18 | 10.29 | 10.03 | 10.25 | 500,241 | +0.10(+0.95%) |
Jul 01, 2005 | 10.29 | 10.35 | 10.03 | 10.16 | 311,093 | -0.03(-0.34%) |
Jun 30, 2005 | 10.07 | 10.36 | 10.05 | 10.19 | 314,979 | +0.17(+1.72%) |
Jun 29, 2005 | 10.18 | 10.35 | 9.950 | 10.02 | 301,921 | -0.11(-1.09%) |
Jun 28, 2005 | 9.494 | 10.36 | 9.459 | 10.13 | 658,800 | +0.64(+6.77%) |
Jun 27, 2005 | 9.190 | 9.687 | 9.011 | 9.487 | 452,373 | -0.21(-2.21%) |
Jun 24, 2005 | 9.722 | 10.03 | 9.321 | 9.701 | 2,785,595 | -0.02(-0.21%) |
Jun 23, 2005 | 0.0007 | 10.12 | 8.976 | 9.722 | 292,028 | -0.10(-0.98%) |
Jun 22, 2005 | 9.632 | 9.887 | 9.577 | 9.818 | 437,674 | +0.23(+2.38%) |
Jun 21, 2005 | 9.356 | 9.667 | 9.252 | 9.591 | 385,970 | +0.32(+3.50%) |
Jun 20, 2005 | 9.259 | 9.321 | 9.073 | 9.266 | 380,611 | +0.01(+0.07%) |
Jun 17, 2005 | 9.466 | 9.494 | 9.218 | 9.259 | 369,460 | -0.19(-1.97%) |
Jun 16, 2005 | 9.204 | 9.459 | 9.059 | 9.446 | 340,638 | +0.10(+1.11%) |
Jun 15, 2005 | 9.390 | 9.459 | 9.252 | 9.342 | 546,151 | +0.03(+0.30%) |
Jun 14, 2005 | 9.252 | 9.363 | 9.197 | 9.314 | 558,462 | +0.09(+0.97%) |
Jun 13, 2005 | 9.252 | 9.342 | 8.990 | 9.225 | 344,549 | +0.10(+1.06%) |
Jun 10, 2005 | 9.287 | 9.363 | 9.045 | 9.128 | 336,294 | -0.17(-1.86%) |
Jun 09, 2005 | 9.301 | 9.549 | 9.183 | 9.301 | 407,550 | +0.01(+0.07%) |
Jun 08, 2005 | 9.114 | 9.494 | 9.114 | 9.294 | 473,447 | +0.28(+3.06%) |
Jun 07, 2005 | 9.494 | 9.528 | 8.997 | 9.018 | 996,426 | +0.03(+0.38%) |
Jun 06, 2005 | 8.983 | 9.307 | 8.962 | 8.983 | 570,917 | +0.01(+0.08%) |
Jun 03, 2005 | 8.976 | 9.114 | 8.838 | 8.976 | 558,172 | +0.00(+0.00%) |
Jun 02, 2005 | 7.975 | 9.259 | 7.940 | 8.976 | 2,723,228 | +1.06(+13.44%) |
Jun 01, 2005 | 8.527 | 8.555 | 7.664 | 7.913 | 1,257,409 | -0.55(-6.53%) |
May 31, 2005 | 8.589 | 8.838 | 8.431 | 8.465 | 595,104 | +0.03(+0.41%) |
May 27, 2005 | 8.182 | 8.438 | 8.113 | 8.431 | 654,484 | +0.25(+3.04%) |
May 26, 2005 | 8.286 | 8.286 | 8.078 | 8.182 | 413,198 | -0.04(-0.50%) |
May 25, 2005 | 7.940 | 8.272 | 7.630 | 8.223 | 754,706 | +0.28(+3.57%) |
May 24, 2005 | 7.940 | 7.989 | 7.837 | 7.940 | 331,369 | +0.00(+0.00%) |
May 23, 2005 | 7.851 | 8.009 | 7.630 | 7.940 | 395,529 | +0.16(+2.04%) |
May 20, 2005 | 7.975 | 7.975 | 7.664 | 7.782 | 291,831 | -0.19(-2.42%) |
May 19, 2005 | 8.113 | 8.286 | 7.940 | 7.975 | 418,846 | +0.12(+1.49%) |
May 17, 2005 | 7.802 | 7.940 | 7.761 | 7.858 | 246,789 | +0.06(+0.71%) |
May 16, 2005 | 7.492 | 7.864 | 7.478 | 7.802 | 355,556 | +0.35(+4.63%) |
May 13, 2005 | 7.664 | 7.768 | 7.423 | 7.457 | 256,782 | -0.17(-2.26%) |
May 12, 2005 | 7.940 | 7.940 | 7.388 | 7.630 | 807,714 | -0.32(-4.00%) |
May 11, 2005 | 7.699 | 8.078 | 7.664 | 7.947 | 725,016 | +0.35(+4.64%) |
May 10, 2005 | 7.733 | 7.768 | 7.505 | 7.595 | 400,163 | -0.14(-1.79%) |
May 09, 2005 | 7.250 | 7.768 | 7.098 | 7.733 | 748,623 | +0.48(+6.67%) |
May 06, 2005 | 7.084 | 7.319 | 7.043 | 7.250 | 444,916 | +0.26(+3.75%) |
May 05, 2005 | 6.698 | 7.181 | 6.698 | 6.988 | 781,210 | -0.36(-4.89%) |
May 04, 2005 | 6.767 | 7.561 | 6.698 | 7.347 | 956,019 | +0.50(+7.37%) |
May 03, 2005 | 6.732 | 6.946 | 6.042 | 6.843 | 1,819,927 | -0.48(-6.51%) |