Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.90 | 12.08 | 11.22 | 11.22 | 403,133 | -0.73(-6.10%) |
Jul 28, 2005 | 11.69 | 11.95 | 11.64 | 11.95 | 114,784 | +0.29(+2.51%) |
Jul 27, 2005 | 11.55 | 11.67 | 11.49 | 11.65 | 107,853 | +0.11(+0.94%) |
Jul 26, 2005 | 11.36 | 11.62 | 11.36 | 11.55 | 177,167 | +0.22(+1.97%) |
Jul 25, 2005 | 11.22 | 11.57 | 11.22 | 11.32 | 144,174 | +0.12(+1.03%) |
Jul 22, 2005 | 11.06 | 11.21 | 10.96 | 11.21 | 148,333 | +0.18(+1.67%) |
Jul 21, 2005 | 11.47 | 11.49 | 11.02 | 11.02 | 158,314 | -0.39(-3.44%) |
Jul 20, 2005 | 11.03 | 11.42 | 10.99 | 11.42 | 157,205 | +0.38(+3.43%) |
Jul 19, 2005 | 10.68 | 11.04 | 10.68 | 11.04 | 154,987 | +0.42(+3.98%) |
Jul 18, 2005 | 10.98 | 11.05 | 10.60 | 10.61 | 93,158 | -0.33(-3.03%) |
Jul 15, 2005 | 10.82 | 11.01 | 10.78 | 10.95 | 87,613 | +0.13(+1.17%) |
Jul 14, 2005 | 10.93 | 11.04 | 10.59 | 10.82 | 238,164 | -0.04(-0.33%) |
Jul 13, 2005 | 10.93 | 11.09 | 10.79 | 10.86 | 145,283 | -0.07(-0.66%) |
Jul 12, 2005 | 11.33 | 11.34 | 10.91 | 10.93 | 217,924 | -0.39(-3.47%) |
Jul 11, 2005 | 11.04 | 11.38 | 11.04 | 11.32 | 220,697 | +0.28(+2.58%) |
Jul 08, 2005 | 10.78 | 11.07 | 10.73 | 11.04 | 158,037 | +0.27(+2.51%) |
Jul 07, 2005 | 10.64 | 10.78 | 10.63 | 10.77 | 143,065 | +0.09(+0.81%) |
Jul 06, 2005 | 10.85 | 10.94 | 10.60 | 10.68 | 173,840 | -0.19(-1.79%) |
Jul 05, 2005 | 10.67 | 10.87 | 10.60 | 10.87 | 151,937 | +0.18(+1.69%) |
Jul 01, 2005 | 10.64 | 10.76 | 10.62 | 10.69 | 67,928 | +0.10(+0.95%) |
Jun 30, 2005 | 10.78 | 10.78 | 10.57 | 10.59 | 87,059 | -0.18(-1.71%) |
Jun 29, 2005 | 10.75 | 10.78 | 10.65 | 10.78 | 114,784 | +0.03(+0.27%) |
Jun 28, 2005 | 10.58 | 10.75 | 10.54 | 10.75 | 149,442 | +0.16(+1.53%) |
Jun 27, 2005 | 10.37 | 10.59 | 10.30 | 10.59 | 97,040 | +0.18(+1.73%) |
Jun 24, 2005 | 10.32 | 10.41 | 10.19 | 10.41 | 170,236 | +0.05(+0.49%) |
Jun 23, 2005 | 10.64 | 10.66 | 10.30 | 10.36 | 128,924 | -0.34(-3.17%) |
Jun 22, 2005 | 10.61 | 10.72 | 10.53 | 10.69 | 107,298 | +0.09(+0.82%) |
Jun 21, 2005 | 11.22 | 11.22 | 10.46 | 10.61 | 86,227 | +0.06(+0.58%) |
Jun 20, 2005 | 10.46 | 10.64 | 10.46 | 10.55 | 122,270 | +0.03(+0.31%) |
Jun 17, 2005 | 10.68 | 10.72 | 10.51 | 10.51 | 231,233 | -0.14(-1.35%) |
Jun 16, 2005 | 10.59 | 10.66 | 10.37 | 10.66 | 137,797 | +0.09(+0.85%) |
Jun 15, 2005 | 10.40 | 10.57 | 10.30 | 10.57 | 133,638 | +0.14(+1.35%) |
Jun 14, 2005 | 10.36 | 10.43 | 10.26 | 10.43 | 131,697 | +0.07(+0.66%) |
Jun 13, 2005 | 10.39 | 10.57 | 10.20 | 10.36 | 161,641 | -0.07(-0.66%) |
Jun 10, 2005 | 10.57 | 10.59 | 10.31 | 10.43 | 116,725 | -0.18(-1.67%) |
Jun 09, 2005 | 10.42 | 10.62 | 10.37 | 10.60 | 82,068 | +0.12(+1.17%) |
Jun 08, 2005 | 10.62 | 10.65 | 10.48 | 10.48 | 161,364 | -0.18(-1.73%) |
Jun 07, 2005 | 10.57 | 10.77 | 10.51 | 10.67 | 232,619 | +0.14(+1.34%) |
Jun 06, 2005 | 10.37 | 10.53 | 10.29 | 10.52 | 191,585 | +0.16(+1.50%) |
Jun 03, 2005 | 10.41 | 10.41 | 10.25 | 10.37 | 114,230 | +0.01(+0.14%) |
Jun 02, 2005 | 10.28 | 10.44 | 10.26 | 10.36 | 205,448 | +0.01(+0.07%) |
Jun 01, 2005 | 10.13 | 10.35 | 10.13 | 10.35 | 181,881 | +0.26(+2.54%) |
May 31, 2005 | 10.17 | 10.21 | 10.09 | 10.09 | 135,579 | -0.10(-0.99%) |
May 27, 2005 | 10.14 | 10.21 | 10.05 | 10.19 | 115,062 | +0.06(+0.61%) |
May 26, 2005 | 9.882 | 10.15 | 9.875 | 10.13 | 118,111 | +0.28(+2.82%) |
May 25, 2005 | 10.02 | 10.02 | 9.843 | 9.854 | 99,258 | -0.16(-1.62%) |
May 24, 2005 | 10.13 | 10.13 | 9.919 | 10.02 | 131,143 | -0.05(-0.47%) |
May 23, 2005 | 9.933 | 10.11 | 9.911 | 10.06 | 189,089 | +0.22(+2.23%) |
May 20, 2005 | 10.10 | 10.10 | 9.832 | 9.843 | 152,769 | -0.28(-2.74%) |
May 19, 2005 | 9.810 | 10.15 | 9.792 | 10.12 | 309,697 | +0.26(+2.60%) |
May 18, 2005 | 9.727 | 9.919 | 9.616 | 9.864 | 193,248 | +0.19(+1.98%) |
May 17, 2005 | 9.410 | 9.691 | 9.410 | 9.673 | 148,055 | +0.26(+2.76%) |
May 16, 2005 | 9.414 | 9.540 | 9.327 | 9.414 | 146,114 | +0.02(+0.19%) |
May 13, 2005 | 9.432 | 9.489 | 9.320 | 9.396 | 130,865 | -0.03(-0.27%) |
May 12, 2005 | 9.796 | 9.828 | 9.385 | 9.421 | 151,382 | -0.38(-3.90%) |
May 11, 2005 | 9.846 | 9.908 | 9.731 | 9.803 | 136,410 | -0.05(-0.51%) |
May 10, 2005 | 9.864 | 9.933 | 9.735 | 9.854 | 298,329 | -0.02(-0.22%) |
May 09, 2005 | 9.388 | 9.901 | 9.388 | 9.875 | 210,438 | +0.46(+4.90%) |
May 06, 2005 | 9.414 | 9.482 | 9.334 | 9.414 | 99,258 | -0.12(-1.21%) |
May 05, 2005 | 9.684 | 9.717 | 9.529 | 9.529 | 146,114 | -0.17(-1.71%) |
May 04, 2005 | 9.313 | 9.695 | 9.309 | 9.695 | 148,887 | +0.35(+3.78%) |
May 03, 2005 | 9.370 | 9.522 | 9.226 | 9.341 | 168,295 | -0.03(-0.31%) |