Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.51 | 12.59 | 12.46 | 12.52 | 392,534 | -0.04(-0.30%) |
Jul 28, 2005 | 12.50 | 12.59 | 12.47 | 12.55 | 467,786 | +0.14(+1.15%) |
Jul 27, 2005 | 12.32 | 12.41 | 12.16 | 12.41 | 596,375 | +0.03(+0.25%) |
Jul 26, 2005 | 12.40 | 12.41 | 12.32 | 12.38 | 372,392 | -0.03(-0.25%) |
Jul 25, 2005 | 12.30 | 12.46 | 12.30 | 12.41 | 517,095 | +0.06(+0.50%) |
Jul 22, 2005 | 12.50 | 12.51 | 12.32 | 12.35 | 648,423 | -0.23(-1.83%) |
Jul 21, 2005 | 12.35 | 12.60 | 12.32 | 12.58 | 1,391,596 | +0.47(+3.90%) |
Jul 20, 2005 | 12.05 | 12.13 | 11.98 | 12.11 | 630,859 | -0.03(-0.26%) |
Jul 19, 2005 | 12.06 | 12.23 | 12.02 | 12.14 | 1,136,352 | +0.35(+3.00%) |
Jul 18, 2005 | 11.88 | 11.88 | 11.77 | 11.78 | 409,454 | -0.13(-1.09%) |
Jul 15, 2005 | 11.82 | 11.93 | 11.77 | 11.92 | 833,249 | +0.11(+0.95%) |
Jul 14, 2005 | 11.85 | 11.88 | 11.77 | 11.80 | 1,539,038 | +0.32(+2.81%) |
Jul 13, 2005 | 11.48 | 11.51 | 11.43 | 11.48 | 806,017 | +0.17(+1.48%) |
Jul 12, 2005 | 11.29 | 11.33 | 11.26 | 11.31 | 534,659 | -0.01(-0.11%) |
Jul 11, 2005 | 11.24 | 11.40 | 11.24 | 11.33 | 500,336 | +0.20(+1.78%) |
Jul 08, 2005 | 11.12 | 11.15 | 11.02 | 11.13 | 826,643 | -0.02(-0.22%) |
Jul 07, 2005 | 11.05 | 11.16 | 10.89 | 11.15 | 1,283,955 | -0.26(-2.28%) |
Jul 06, 2005 | 11.44 | 11.46 | 11.40 | 11.41 | 518,061 | -0.16(-1.39%) |
Jul 05, 2005 | 11.47 | 11.57 | 11.42 | 11.57 | 471,815 | +0.06(+0.54%) |
Jul 01, 2005 | 11.41 | 11.57 | 11.30 | 11.51 | 973,763 | -0.02(-0.21%) |
Jun 30, 2005 | 11.67 | 11.77 | 11.52 | 11.54 | 553,673 | -0.17(-1.48%) |
Jun 29, 2005 | 11.68 | 11.74 | 11.65 | 11.71 | 276,353 | -0.05(-0.42%) |
Jun 28, 2005 | 11.73 | 11.77 | 11.72 | 11.76 | 633,598 | +0.19(+1.61%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.48 | 11.57 | 790,064 | -0.07(-0.59%) |
Jun 24, 2005 | 11.69 | 11.71 | 11.62 | 11.64 | 352,249 | +0.10(+0.86%) |
Jun 23, 2005 | 11.79 | 11.79 | 11.54 | 11.54 | 674,689 | -0.35(-2.97%) |
Jun 22, 2005 | 11.82 | 11.93 | 11.80 | 11.90 | 797,799 | +0.38(+3.34%) |
Jun 21, 2005 | 11.48 | 11.59 | 11.42 | 11.51 | 497,758 | +0.14(+1.26%) |
Jun 20, 2005 | 11.41 | 11.41 | 11.29 | 11.37 | 393,179 | -0.01(-0.11%) |
Jun 17, 2005 | 11.42 | 11.42 | 11.33 | 11.38 | 595,086 | +0.13(+1.16%) |
Jun 16, 2005 | 11.29 | 11.34 | 11.23 | 11.25 | 749,779 | -0.18(-1.57%) |
Jun 15, 2005 | 11.44 | 11.47 | 11.36 | 11.43 | 285,538 | -0.01(-0.05%) |
Jun 14, 2005 | 11.43 | 11.46 | 11.39 | 11.44 | 526,763 | -0.03(-0.27%) |
Jun 13, 2005 | 11.38 | 11.49 | 11.37 | 11.47 | 401,074 | +0.11(+0.93%) |
Jun 10, 2005 | 11.48 | 11.50 | 11.29 | 11.36 | 226,883 | -0.14(-1.24%) |
Jun 09, 2005 | 11.47 | 11.51 | 11.41 | 11.51 | 557,540 | +0.00(+0.00%) |
Jun 08, 2005 | 11.50 | 11.52 | 11.44 | 11.51 | 760,737 | +0.20(+1.81%) |
Jun 07, 2005 | 11.32 | 11.39 | 11.27 | 11.30 | 517,739 | -0.06(-0.55%) |
Jun 06, 2005 | 11.31 | 11.39 | 11.29 | 11.36 | 523,379 | +0.14(+1.27%) |
Jun 03, 2005 | 11.34 | 11.39 | 11.20 | 11.22 | 523,057 | -0.17(-1.53%) |
Jun 02, 2005 | 11.36 | 11.45 | 11.33 | 11.39 | 695,314 | -0.12(-1.08%) |
Jun 01, 2005 | 11.44 | 11.56 | 11.42 | 11.52 | 945,241 | +0.19(+1.64%) |
May 31, 2005 | 11.27 | 11.41 | 11.23 | 11.33 | 1,422,696 | +0.45(+4.16%) |
May 27, 2005 | 10.88 | 10.88 | 10.79 | 10.88 | 275,225 | +0.16(+1.51%) |
May 26, 2005 | 10.68 | 10.76 | 10.64 | 10.72 | 407,359 | +0.04(+0.41%) |
May 25, 2005 | 10.77 | 10.77 | 10.64 | 10.67 | 324,856 | -0.19(-1.71%) |
May 24, 2005 | 10.79 | 10.87 | 10.76 | 10.86 | 297,301 | +0.06(+0.52%) |
May 23, 2005 | 10.85 | 10.85 | 10.74 | 10.80 | 374,487 | -0.05(-0.46%) |
May 20, 2005 | 10.80 | 10.85 | 10.76 | 10.85 | 432,497 | +0.06(+0.58%) |
May 19, 2005 | 10.74 | 10.83 | 10.67 | 10.79 | 752,358 | +0.12(+1.10%) |
May 18, 2005 | 10.43 | 10.70 | 10.39 | 10.67 | 1,137,963 | +0.06(+0.58%) |
May 17, 2005 | 10.56 | 10.62 | 10.51 | 10.61 | 1,219,177 | -0.25(-2.34%) |
May 16, 2005 | 10.74 | 10.93 | 10.69 | 10.87 | 593,474 | +0.13(+1.21%) |
May 13, 2005 | 10.79 | 10.88 | 10.73 | 10.74 | 632,792 | -0.06(-0.52%) |
May 12, 2005 | 10.88 | 10.94 | 10.75 | 10.79 | 725,286 | -0.15(-1.36%) |
May 11, 2005 | 10.92 | 11.00 | 10.83 | 10.94 | 541,427 | -0.03(-0.28%) |
May 10, 2005 | 11.05 | 11.08 | 10.95 | 10.97 | 531,597 | -0.11(-0.95%) |
May 09, 2005 | 11.06 | 11.14 | 10.99 | 11.08 | 707,561 | +0.04(+0.34%) |
May 06, 2005 | 11.08 | 11.17 | 11.02 | 11.04 | 723,030 | +0.07(+0.62%) |
May 05, 2005 | 10.99 | 11.01 | 10.87 | 10.97 | 699,826 | +0.04(+0.34%) |
May 04, 2005 | 10.71 | 10.97 | 10.69 | 10.93 | 1,395,302 | +0.02(+0.17%) |
May 03, 2005 | 10.91 | 10.97 | 10.89 | 10.92 | 1,130,873 | +0.01(+0.06%) |