Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.18 | 12.22 | 11.72 | 11.78 | 1,408,071 | -0.41(-3.37%) |
Jul 28, 2005 | 11.81 | 12.29 | 11.81 | 12.19 | 2,827,126 | +0.37(+3.14%) |
Jul 27, 2005 | 11.65 | 11.84 | 11.38 | 11.82 | 2,262,899 | +0.18(+1.51%) |
Jul 26, 2005 | 11.36 | 11.68 | 11.36 | 11.65 | 3,259,091 | +0.28(+2.45%) |
Jul 25, 2005 | 11.34 | 11.62 | 11.33 | 11.37 | 3,852,456 | -0.00(-0.04%) |
Jul 22, 2005 | 10.61 | 11.49 | 10.61 | 11.37 | 4,066,284 | +0.79(+7.45%) |
Jul 21, 2005 | 10.55 | 10.77 | 10.42 | 10.58 | 1,821,859 | -0.03(-0.24%) |
Jul 20, 2005 | 10.51 | 10.61 | 10.45 | 10.61 | 952,857 | +0.05(+0.44%) |
Jul 19, 2005 | 10.23 | 10.56 | 10.22 | 10.56 | 1,408,692 | +0.36(+3.55%) |
Jul 18, 2005 | 10.27 | 10.27 | 10.18 | 10.20 | 1,137,177 | -0.10(-1.00%) |
Jul 15, 2005 | 10.31 | 10.41 | 10.23 | 10.30 | 1,330,179 | -0.03(-0.30%) |
Jul 14, 2005 | 10.43 | 10.47 | 10.29 | 10.34 | 1,184,749 | +0.00(+0.02%) |
Jul 13, 2005 | 10.47 | 10.48 | 10.27 | 10.33 | 1,089,433 | -0.10(-0.98%) |
Jul 12, 2005 | 10.46 | 10.50 | 10.41 | 10.44 | 1,861,678 | -0.03(-0.32%) |
Jul 11, 2005 | 10.41 | 10.58 | 10.32 | 10.47 | 1,472,523 | +0.08(+0.77%) |
Jul 08, 2005 | 10.27 | 10.40 | 10.24 | 10.39 | 1,542,958 | +0.17(+1.64%) |
Jul 07, 2005 | 10.27 | 10.29 | 10.04 | 10.22 | 1,315,890 | -0.10(-0.97%) |
Jul 06, 2005 | 10.41 | 10.41 | 10.26 | 10.32 | 1,763,514 | -0.06(-0.61%) |
Jul 05, 2005 | 10.31 | 10.41 | 10.28 | 10.39 | 1,667,001 | +0.10(+1.02%) |
Jul 01, 2005 | 10.34 | 10.34 | 10.15 | 10.28 | 619,757 | -0.01(-0.10%) |
Jun 30, 2005 | 10.29 | 10.42 | 10.27 | 10.29 | 1,866,597 | +0.07(+0.68%) |
Jun 29, 2005 | 10.22 | 10.28 | 10.07 | 10.22 | 1,171,013 | +0.00(+0.02%) |
Jun 28, 2005 | 10.06 | 10.40 | 10.06 | 10.22 | 1,896,926 | +0.17(+1.67%) |
Jun 27, 2005 | 10.07 | 10.08 | 9.895 | 10.05 | 1,393,124 | -0.03(-0.29%) |
Jun 24, 2005 | 10.26 | 10.26 | 10.06 | 10.08 | 1,821,210 | -0.16(-1.59%) |
Jun 23, 2005 | 10.36 | 10.41 | 10.17 | 10.24 | 1,835,647 | -0.08(-0.80%) |
Jun 22, 2005 | 10.27 | 10.35 | 10.19 | 10.33 | 1,361,840 | +0.08(+0.78%) |
Jun 21, 2005 | 10.30 | 10.31 | 10.12 | 10.25 | 821,739 | +0.00(+0.04%) |
Jun 20, 2005 | 10.21 | 10.30 | 10.13 | 10.24 | 1,332,670 | -0.03(-0.29%) |
Jun 17, 2005 | 10.23 | 10.36 | 10.19 | 10.27 | 2,632,301 | -0.17(-1.65%) |
Jun 16, 2005 | 10.39 | 10.52 | 10.28 | 10.44 | 2,468,497 | +0.12(+1.12%) |
Jun 15, 2005 | 10.30 | 10.33 | 10.13 | 10.33 | 1,770,246 | +0.07(+0.67%) |
Jun 14, 2005 | 9.935 | 10.29 | 9.927 | 10.26 | 2,218,509 | +0.30(+2.97%) |
Jun 13, 2005 | 9.874 | 10.16 | 9.874 | 9.964 | 2,252,159 | +0.06(+0.66%) |
Jun 10, 2005 | 9.866 | 9.935 | 9.780 | 9.899 | 966,932 | -0.03(-0.32%) |
Jun 09, 2005 | 9.843 | 9.973 | 9.642 | 9.931 | 1,250,093 | +0.14(+1.39%) |
Jun 08, 2005 | 9.918 | 9.937 | 9.757 | 9.795 | 1,202,807 | -0.07(-0.70%) |
Jun 07, 2005 | 9.683 | 10.04 | 9.625 | 9.864 | 2,522,486 | +0.22(+2.28%) |
Jun 06, 2005 | 9.499 | 9.681 | 9.484 | 9.644 | 1,287,483 | +0.09(+0.90%) |
Jun 03, 2005 | 9.411 | 9.566 | 9.377 | 9.558 | 1,733,800 | +0.15(+1.56%) |
Jun 02, 2005 | 9.304 | 9.434 | 9.245 | 9.411 | 1,272,541 | +0.12(+1.31%) |
Jun 01, 2005 | 9.275 | 9.359 | 9.222 | 9.289 | 1,373,038 | -0.02(-0.23%) |
May 31, 2005 | 9.113 | 9.315 | 9.113 | 9.310 | 1,177,645 | +0.15(+1.62%) |
May 27, 2005 | 9.084 | 9.193 | 9.063 | 9.162 | 725,627 | +0.06(+0.62%) |
May 26, 2005 | 8.874 | 9.107 | 8.824 | 9.105 | 1,042,858 | +0.27(+3.06%) |
May 25, 2005 | 8.967 | 8.975 | 8.803 | 8.835 | 1,255,856 | -0.16(-1.75%) |
May 24, 2005 | 9.057 | 9.057 | 8.908 | 8.992 | 1,704,692 | -0.05(-0.60%) |
May 23, 2005 | 8.977 | 9.111 | 8.965 | 9.046 | 988,998 | +0.10(+1.15%) |
May 20, 2005 | 9.097 | 9.097 | 8.843 | 8.944 | 1,382,503 | -0.15(-1.66%) |
May 19, 2005 | 8.885 | 9.143 | 8.856 | 9.094 | 1,974,532 | +0.21(+2.38%) |
May 18, 2005 | 8.673 | 9.013 | 8.673 | 8.883 | 3,674,177 | +0.18(+2.10%) |
May 17, 2005 | 8.501 | 8.721 | 8.468 | 8.700 | 1,602,501 | +0.13(+1.54%) |
May 16, 2005 | 8.420 | 8.594 | 8.415 | 8.568 | 1,748,146 | +0.12(+1.41%) |
May 13, 2005 | 8.550 | 8.591 | 8.411 | 8.449 | 1,411,769 | -0.14(-1.66%) |
May 12, 2005 | 8.677 | 8.730 | 8.451 | 8.591 | 1,607,873 | -0.07(-0.85%) |
May 11, 2005 | 8.744 | 8.757 | 8.493 | 8.665 | 1,424,622 | -0.05(-0.62%) |
May 10, 2005 | 8.835 | 8.835 | 8.594 | 8.719 | 1,569,576 | -0.13(-1.47%) |
May 09, 2005 | 8.740 | 8.868 | 8.650 | 8.849 | 1,477,824 | +0.09(+1.03%) |
May 06, 2005 | 8.772 | 8.824 | 8.665 | 8.759 | 1,187,086 | -0.06(-0.74%) |
May 05, 2005 | 8.688 | 8.845 | 8.564 | 8.824 | 1,162,272 | +0.20(+2.33%) |
May 04, 2005 | 8.575 | 8.677 | 8.449 | 8.623 | 2,069,896 | +0.11(+1.28%) |
May 03, 2005 | 8.587 | 8.625 | 8.457 | 8.514 | 1,251,448 | -0.12(-1.36%) |