Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.84 | 11.96 | 11.41 | 11.41 | 28,499 | -0.36(-3.07%) |
Jul 28, 2005 | 11.37 | 11.90 | 11.37 | 11.77 | 25,651 | +0.36(+3.11%) |
Jul 27, 2005 | 11.48 | 11.48 | 11.16 | 11.42 | 15,251 | -0.15(-1.28%) |
Jul 26, 2005 | 11.38 | 11.82 | 11.38 | 11.57 | 2,159 | +0.05(+0.46%) |
Jul 25, 2005 | 11.85 | 11.85 | 11.38 | 11.51 | 6,102 | -0.31(-2.65%) |
Jul 22, 2005 | 11.50 | 11.85 | 11.46 | 11.83 | 7,586 | +0.52(+4.55%) |
Jul 21, 2005 | 11.82 | 12.15 | 11.14 | 11.31 | 29,367 | -0.53(-4.50%) |
Jul 20, 2005 | 11.28 | 11.86 | 11.28 | 11.85 | 14,583 | +0.43(+3.73%) |
Jul 19, 2005 | 11.07 | 11.59 | 11.07 | 11.42 | 2,738 | +0.49(+4.44%) |
Jul 18, 2005 | 11.21 | 11.21 | 10.80 | 10.93 | 4,842 | -0.33(-2.94%) |
Jul 15, 2005 | 11.03 | 11.27 | 10.75 | 11.26 | 10,323 | +0.07(+0.64%) |
Jul 14, 2005 | 11.77 | 11.82 | 11.19 | 11.19 | 17,985 | -0.40(-3.47%) |
Jul 13, 2005 | 12.01 | 12.01 | 11.38 | 11.60 | 16,594 | -0.46(-3.78%) |
Jul 12, 2005 | 12.23 | 12.24 | 12.05 | 12.05 | 28,616 | -0.18(-1.50%) |
Jul 11, 2005 | 11.67 | 12.30 | 11.67 | 12.24 | 28,447 | +0.39(+3.30%) |
Jul 08, 2005 | 11.13 | 11.85 | 11.13 | 11.85 | 17,703 | +0.59(+5.26%) |
Jul 07, 2005 | 10.84 | 11.25 | 10.84 | 11.25 | 11,917 | +0.26(+2.37%) |
Jul 06, 2005 | 10.91 | 11.19 | 10.91 | 10.99 | 11,187 | -0.07(-0.64%) |
Jul 05, 2005 | 10.62 | 11.07 | 10.62 | 11.06 | 14,520 | +0.40(+3.78%) |
Jul 01, 2005 | 10.67 | 10.82 | 10.63 | 10.66 | 21,274 | -0.01(-0.11%) |
Jun 30, 2005 | 10.83 | 10.83 | 10.41 | 10.67 | 41,233 | -0.05(-0.44%) |
Jun 29, 2005 | 10.49 | 10.85 | 10.49 | 10.72 | 41,343 | +0.03(+0.28%) |
Jun 28, 2005 | 10.37 | 10.72 | 10.16 | 10.69 | 20,440 | +0.44(+4.28%) |
Jun 27, 2005 | 10.24 | 10.33 | 10.10 | 10.25 | 22,804 | +0.15(+1.53%) |
Jun 24, 2005 | 10.52 | 10.67 | 10.10 | 10.10 | 94,991 | -0.46(-4.38%) |
Jun 23, 2005 | 10.85 | 11.00 | 10.52 | 10.56 | 24,254 | -0.45(-4.09%) |
Jun 22, 2005 | 10.74 | 11.01 | 10.68 | 11.01 | 27,942 | +0.25(+2.31%) |
Jun 21, 2005 | 10.77 | 10.86 | 10.70 | 10.76 | 8,611 | +0.02(+0.22%) |
Jun 20, 2005 | 10.74 | 10.90 | 10.58 | 10.74 | 11,910 | -0.01(-0.05%) |
Jun 17, 2005 | 10.97 | 11.04 | 10.65 | 10.74 | 57,005 | -0.12(-1.09%) |
Jun 16, 2005 | 10.76 | 10.86 | 10.72 | 10.86 | 10,882 | +0.09(+0.88%) |
Jun 15, 2005 | 10.87 | 10.87 | 10.63 | 10.77 | 26,703 | +0.02(+0.22%) |
Jun 14, 2005 | 10.67 | 10.76 | 10.55 | 10.74 | 27,565 | -0.01(-0.05%) |
Jun 13, 2005 | 10.65 | 10.88 | 10.51 | 10.75 | 8,624 | +0.18(+1.74%) |
Jun 10, 2005 | 10.58 | 10.69 | 10.47 | 10.57 | 18,255 | -0.14(-1.27%) |
Jun 09, 2005 | 10.45 | 10.77 | 10.39 | 10.70 | 20,975 | +0.17(+1.63%) |
Jun 08, 2005 | 10.71 | 10.77 | 10.53 | 10.53 | 10,270 | -0.10(-0.95%) |
Jun 07, 2005 | 10.77 | 11.12 | 10.62 | 10.63 | 41,531 | -0.18(-1.70%) |
Jun 06, 2005 | 10.72 | 10.89 | 10.69 | 10.81 | 9,075 | +0.09(+0.83%) |
Jun 03, 2005 | 10.96 | 10.96 | 10.70 | 10.73 | 10,929 | -0.25(-2.27%) |
Jun 02, 2005 | 10.96 | 11.07 | 10.86 | 10.97 | 10,230 | -0.02(-0.22%) |
Jun 01, 2005 | 10.76 | 11.35 | 10.76 | 11.00 | 22,157 | +0.27(+2.48%) |
May 31, 2005 | 10.68 | 10.77 | 10.68 | 10.73 | 6,937 | +0.08(+0.78%) |
May 27, 2005 | 10.66 | 10.84 | 10.38 | 10.65 | 26,637 | -0.27(-2.44%) |
May 26, 2005 | 10.87 | 11.00 | 10.76 | 10.92 | 31,236 | +0.13(+1.21%) |
May 25, 2005 | 10.81 | 11.06 | 10.72 | 10.79 | 37,227 | -0.25(-2.25%) |
May 24, 2005 | 11.03 | 11.03 | 10.73 | 11.03 | 14,858 | +0.01(+0.05%) |
May 23, 2005 | 11.67 | 11.67 | 10.89 | 11.03 | 41,320 | -0.29(-2.56%) |
May 20, 2005 | 11.29 | 11.35 | 11.26 | 11.32 | 3,714 | -0.14(-1.19%) |
May 19, 2005 | 11.63 | 11.79 | 11.23 | 11.45 | 28,388 | -0.18(-1.58%) |
May 18, 2005 | 11.70 | 11.97 | 11.44 | 11.64 | 41,705 | -0.04(-0.30%) |
May 17, 2005 | 11.53 | 11.67 | 11.45 | 11.67 | 7,000 | +0.18(+1.54%) |
May 16, 2005 | 11.38 | 11.53 | 11.36 | 11.50 | 28,367 | +0.12(+1.04%) |
May 13, 2005 | 10.77 | 11.38 | 10.29 | 11.38 | 55,596 | +0.79(+7.50%) |
May 12, 2005 | 10.79 | 10.79 | 10.56 | 10.58 | 14,080 | -0.11(-1.05%) |
May 11, 2005 | 10.95 | 11.08 | 10.55 | 10.70 | 45,943 | -0.15(-1.37%) |
May 10, 2005 | 11.23 | 11.28 | 10.66 | 10.84 | 92,230 | -0.39(-3.48%) |
May 09, 2005 | 11.25 | 11.37 | 11.06 | 11.24 | 53,821 | +0.10(+0.90%) |
May 06, 2005 | 11.15 | 11.32 | 10.92 | 11.13 | 13,531 | +0.03(+0.27%) |
May 05, 2005 | 11.00 | 11.10 | 10.67 | 11.10 | 35,648 | +0.27(+2.52%) |
May 04, 2005 | 10.76 | 10.87 | 10.32 | 10.83 | 89,304 | +0.02(+0.22%) |
May 03, 2005 | 10.65 | 10.90 | 10.61 | 10.81 | 64,347 | -0.11(-0.98%) |