Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.64 | 12.67 | 12.60 | 12.64 | 18,404 | -0.15(-1.19%) |
Jul 28, 2005 | 12.71 | 12.83 | 12.61 | 12.79 | 12,822 | +0.19(+1.53%) |
Jul 27, 2005 | 12.55 | 12.73 | 12.52 | 12.60 | 50,687 | +0.30(+2.42%) |
Jul 26, 2005 | 12.22 | 12.31 | 12.16 | 12.30 | 21,270 | +0.09(+0.76%) |
Jul 25, 2005 | 12.16 | 12.28 | 12.16 | 12.21 | 25,796 | -0.10(-0.81%) |
Jul 22, 2005 | 12.30 | 12.31 | 12.20 | 12.31 | 17,650 | -0.17(-1.33%) |
Jul 21, 2005 | 12.36 | 12.52 | 12.32 | 12.48 | 58,230 | +0.07(+0.53%) |
Jul 20, 2005 | 12.20 | 12.41 | 12.14 | 12.41 | 17,951 | +0.23(+1.91%) |
Jul 19, 2005 | 12.12 | 12.28 | 12.09 | 12.18 | 20,063 | -0.07(-0.54%) |
Jul 18, 2005 | 12.26 | 12.30 | 12.20 | 12.24 | 30,623 | -0.11(-0.86%) |
Jul 15, 2005 | 12.31 | 12.40 | 12.27 | 12.35 | 19,007 | -0.09(-0.75%) |
Jul 14, 2005 | 12.44 | 12.53 | 12.42 | 12.44 | 25,042 | +0.01(+0.11%) |
Jul 13, 2005 | 12.42 | 12.46 | 12.33 | 12.43 | 27,908 | -0.15(-1.16%) |
Jul 12, 2005 | 12.42 | 12.59 | 12.41 | 12.57 | 8,900 | +0.11(+0.90%) |
Jul 11, 2005 | 12.23 | 12.50 | 12.23 | 12.46 | 24,589 | +0.41(+3.41%) |
Jul 08, 2005 | 11.93 | 12.10 | 11.91 | 12.05 | 13,878 | +0.25(+2.08%) |
Jul 07, 2005 | 11.62 | 11.87 | 11.55 | 11.81 | 238,353 | -0.26(-2.14%) |
Jul 06, 2005 | 12.06 | 12.10 | 12.05 | 12.06 | 17,499 | +0.17(+1.39%) |
Jul 05, 2005 | 11.81 | 12.02 | 11.81 | 11.90 | 25,494 | +0.03(+0.28%) |
Jul 01, 2005 | 11.85 | 11.87 | 11.79 | 11.87 | 19,762 | -0.04(-0.33%) |
Jun 30, 2005 | 11.98 | 12.06 | 11.91 | 11.91 | 19,309 | -0.05(-0.39%) |
Jun 29, 2005 | 12.00 | 12.02 | 11.91 | 11.95 | 23,533 | -0.01(-0.11%) |
Jun 28, 2005 | 11.93 | 11.97 | 11.89 | 11.96 | 132,602 | +0.02(+0.17%) |
Jun 27, 2005 | 11.93 | 11.96 | 11.90 | 11.95 | 24,589 | -0.03(-0.22%) |
Jun 24, 2005 | 12.06 | 12.12 | 11.97 | 11.97 | 7,844 | -0.12(-0.99%) |
Jun 23, 2005 | 12.19 | 12.23 | 12.09 | 12.09 | 12,521 | -0.11(-0.87%) |
Jun 22, 2005 | 12.20 | 12.25 | 12.19 | 12.20 | 10,258 | +0.07(+0.55%) |
Jun 21, 2005 | 12.00 | 12.19 | 12.00 | 12.13 | 15,689 | +0.13(+1.10%) |
Jun 20, 2005 | 11.98 | 12.04 | 11.92 | 12.00 | 6,335 | -0.09(-0.71%) |
Jun 17, 2005 | 12.06 | 12.18 | 12.05 | 12.08 | 24,287 | +0.15(+1.28%) |
Jun 16, 2005 | 12.02 | 12.02 | 11.89 | 11.93 | 11,615 | -0.01(-0.06%) |
Jun 15, 2005 | 11.90 | 11.98 | 11.85 | 11.94 | 12,370 | +0.11(+0.90%) |
Jun 14, 2005 | 11.75 | 11.91 | 11.75 | 11.83 | 11,465 | +0.08(+0.68%) |
Jun 13, 2005 | 11.78 | 11.83 | 11.70 | 11.75 | 10,861 | -0.13(-1.12%) |
Jun 10, 2005 | 12.03 | 12.03 | 11.87 | 11.89 | 6,486 | -0.09(-0.77%) |
Jun 09, 2005 | 11.89 | 11.98 | 11.82 | 11.98 | 30,171 | +0.03(+0.22%) |
Jun 08, 2005 | 12.12 | 12.15 | 11.87 | 11.95 | 25,947 | -0.10(-0.82%) |
Jun 07, 2005 | 11.93 | 12.10 | 11.93 | 12.05 | 20,818 | +0.24(+2.02%) |
Jun 06, 2005 | 11.77 | 11.81 | 11.73 | 11.81 | 12,068 | +0.07(+0.56%) |
Jun 03, 2005 | 11.77 | 11.77 | 11.65 | 11.75 | 11,012 | -0.13(-1.06%) |
Jun 02, 2005 | 11.87 | 11.92 | 11.77 | 11.87 | 22,779 | -0.05(-0.44%) |
Jun 01, 2005 | 11.77 | 11.98 | 11.77 | 11.93 | 39,826 | -0.03(-0.22%) |
May 31, 2005 | 12.02 | 12.02 | 11.94 | 11.95 | 27,606 | -0.14(-1.15%) |
May 27, 2005 | 12.07 | 12.09 | 12.03 | 12.09 | 33,641 | -0.03(-0.22%) |
May 26, 2005 | 12.00 | 12.12 | 11.95 | 12.12 | 19,460 | -0.01(-0.11%) |
May 25, 2005 | 12.14 | 12.14 | 12.07 | 12.13 | 13,426 | -0.02(-0.16%) |
May 24, 2005 | 12.24 | 12.24 | 12.06 | 12.15 | 38,166 | -0.07(-0.60%) |
May 23, 2005 | 12.16 | 12.22 | 12.10 | 12.22 | 80,859 | +0.06(+0.49%) |
May 20, 2005 | 12.18 | 12.18 | 12.03 | 12.16 | 120,685 | -0.01(-0.05%) |
May 19, 2005 | 12.16 | 12.19 | 12.11 | 12.17 | 61,549 | +0.11(+0.88%) |
May 18, 2005 | 11.77 | 12.07 | 11.71 | 12.06 | 39,976 | +0.34(+2.88%) |
May 17, 2005 | 11.65 | 11.73 | 11.59 | 11.73 | 38,166 | +0.07(+0.63%) |
May 16, 2005 | 11.59 | 11.70 | 11.55 | 11.65 | 16,594 | -0.05(-0.40%) |
May 13, 2005 | 11.75 | 11.76 | 11.66 | 11.70 | 24,589 | -0.11(-0.90%) |
May 12, 2005 | 11.90 | 11.91 | 11.78 | 11.81 | 13,577 | -0.03(-0.22%) |
May 11, 2005 | 11.87 | 11.87 | 11.77 | 11.83 | 27,455 | -0.01(-0.11%) |
May 10, 2005 | 11.96 | 11.96 | 11.83 | 11.85 | 35,752 | -0.25(-2.08%) |
May 09, 2005 | 12.06 | 12.16 | 12.04 | 12.10 | 13,727 | -0.14(-1.14%) |
May 06, 2005 | 12.38 | 12.40 | 12.24 | 12.24 | 17,499 | -0.09(-0.75%) |
May 05, 2005 | 12.33 | 12.38 | 12.26 | 12.33 | 46,463 | +0.13(+1.09%) |
May 04, 2005 | 12.00 | 12.21 | 12.00 | 12.20 | 28,361 | +0.25(+2.11%) |
May 03, 2005 | 12.00 | 12.00 | 11.92 | 11.95 | 40,731 | -0.11(-0.93%) |