Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.02 | 15.41 | 14.92 | 15.40 | 14,832 | +0.19(+1.23%) |
Jul 28, 2005 | 15.34 | 15.34 | 15.19 | 15.21 | 17,645 | -0.05(-0.36%) |
Jul 27, 2005 | 15.27 | 15.72 | 15.27 | 15.27 | 43,985 | +0.24(+1.61%) |
Jul 26, 2005 | 14.94 | 16.78 | 14.86 | 15.02 | 103,570 | +1.34(+9.77%) |
Jul 25, 2005 | 13.69 | 13.70 | 13.63 | 13.69 | 7,671 | +0.13(+0.92%) |
Jul 22, 2005 | 13.60 | 13.66 | 13.30 | 13.56 | 14,192 | +0.16(+1.17%) |
Jul 21, 2005 | 13.38 | 13.40 | 13.38 | 13.40 | 3,835 | +0.02(+0.17%) |
Jul 20, 2005 | 13.60 | 13.69 | 13.22 | 13.38 | 17,517 | -0.22(-1.61%) |
Jul 19, 2005 | 13.74 | 13.98 | 13.55 | 13.60 | 14,576 | -0.14(-1.02%) |
Jul 18, 2005 | 13.57 | 13.74 | 13.57 | 13.74 | 2,813 | +0.22(+1.62%) |
Jul 15, 2005 | 13.53 | 13.61 | 13.52 | 13.52 | 5,753 | +0.12(+0.88%) |
Jul 14, 2005 | 13.53 | 13.53 | 13.30 | 13.40 | 12,147 | -0.01(-0.06%) |
Jul 13, 2005 | 13.15 | 13.83 | 13.10 | 13.41 | 15,983 | +0.42(+3.25%) |
Jul 12, 2005 | 13.25 | 13.77 | 12.98 | 12.99 | 33,628 | -0.07(-0.54%) |
Jul 11, 2005 | 13.14 | 13.20 | 12.98 | 13.06 | 20,969 | +0.09(+0.72%) |
Jul 08, 2005 | 12.90 | 13.15 | 12.76 | 12.97 | 28,002 | -0.05(-0.36%) |
Jul 07, 2005 | 12.87 | 13.07 | 12.87 | 13.01 | 25,828 | -0.01(-0.06%) |
Jul 06, 2005 | 13.25 | 13.25 | 12.89 | 13.02 | 18,923 | -0.14(-1.07%) |
Jul 05, 2005 | 13.00 | 13.16 | 12.87 | 13.16 | 14,448 | +0.20(+1.57%) |
Jul 01, 2005 | 13.00 | 13.01 | 12.83 | 12.96 | 4,219 | +0.05(+0.42%) |
Jun 30, 2005 | 12.83 | 12.94 | 12.83 | 12.90 | 2,429 | -0.02(-0.18%) |
Jun 29, 2005 | 12.90 | 13.01 | 12.72 | 12.93 | 11,124 | +0.12(+0.92%) |
Jun 28, 2005 | 12.68 | 12.93 | 12.68 | 12.81 | 13,681 | +0.16(+1.24%) |
Jun 27, 2005 | 12.75 | 12.79 | 12.65 | 12.65 | 27,362 | -0.09(-0.74%) |
Jun 24, 2005 | 12.52 | 12.75 | 12.52 | 12.75 | 2,301 | +0.23(+1.81%) |
Jun 23, 2005 | 12.67 | 12.71 | 12.52 | 12.52 | 3,963 | -0.09(-0.68%) |
Jun 22, 2005 | 12.59 | 12.69 | 12.41 | 12.61 | 7,288 | +0.09(+0.75%) |
Jun 21, 2005 | 12.33 | 12.66 | 12.33 | 12.51 | 2,429 | +0.05(+0.38%) |
Jun 20, 2005 | 12.36 | 12.59 | 12.36 | 12.47 | 9,206 | -0.13(-0.99%) |
Jun 17, 2005 | 12.54 | 12.75 | 12.54 | 12.59 | 15,215 | +0.05(+0.37%) |
Jun 16, 2005 | 12.51 | 12.54 | 12.51 | 12.54 | 895 | +0.15(+1.20%) |
Jun 15, 2005 | 12.28 | 12.40 | 12.28 | 12.40 | 17,773 | +0.20(+1.60%) |
Jun 14, 2005 | 12.32 | 12.32 | 12.02 | 12.20 | 15,727 | -0.20(-1.58%) |
Jun 13, 2005 | 12.55 | 12.55 | 12.40 | 12.40 | 1,917 | +0.00(+0.00%) |
Jun 10, 2005 | 12.32 | 12.59 | 12.32 | 12.40 | 2,813 | +0.13(+1.08%) |
Jun 09, 2005 | 12.18 | 12.26 | 12.18 | 12.26 | 895 | +0.16(+1.29%) |
Jun 08, 2005 | 12.32 | 12.40 | 12.02 | 12.11 | 6,521 | -0.11(-0.90%) |
Jun 07, 2005 | 12.26 | 12.47 | 12.21 | 12.22 | 4,347 | -0.13(-1.01%) |
Jun 06, 2005 | 12.33 | 12.36 | 12.33 | 12.34 | 7,671 | -0.34(-2.65%) |
Jun 03, 2005 | 12.41 | 12.75 | 12.41 | 12.68 | 5,498 | +0.34(+2.79%) |
Jun 02, 2005 | 12.59 | 12.63 | 12.33 | 12.33 | 11,124 | -0.22(-1.74%) |
Jun 01, 2005 | 12.47 | 12.55 | 12.47 | 12.55 | 2,940 | +0.20(+1.58%) |
May 31, 2005 | 12.54 | 12.55 | 12.12 | 12.36 | 18,923 | -0.32(-2.53%) |
May 27, 2005 | 12.79 | 12.79 | 12.59 | 12.68 | 5,753 | +0.09(+0.68%) |
May 26, 2005 | 12.67 | 12.75 | 12.59 | 12.59 | 5,753 | +0.00(+0.00%) |
May 25, 2005 | 12.54 | 12.59 | 12.44 | 12.59 | 11,763 | +0.08(+0.62%) |
May 24, 2005 | 12.59 | 12.59 | 12.51 | 12.51 | 21,481 | -0.05(-0.37%) |
May 23, 2005 | 12.32 | 12.59 | 12.32 | 12.56 | 21,481 | +0.24(+1.97%) |
May 20, 2005 | 12.40 | 12.40 | 12.28 | 12.32 | 5,753 | -0.02(-0.13%) |
May 19, 2005 | 12.43 | 12.43 | 12.33 | 12.33 | 1,150 | -0.02(-0.19%) |
May 18, 2005 | 12.26 | 12.36 | 12.26 | 12.36 | 12,786 | +0.11(+0.89%) |
May 17, 2005 | 12.03 | 12.25 | 12.03 | 12.25 | 4,347 | +0.20(+1.62%) |
May 16, 2005 | 12.20 | 12.28 | 12.05 | 12.05 | 13,553 | -0.06(-0.52%) |
May 13, 2005 | 12.20 | 12.27 | 12.11 | 12.11 | 14,960 | -0.27(-2.21%) |
May 12, 2005 | 12.42 | 12.42 | 12.36 | 12.39 | 14,320 | +0.03(+0.25%) |
May 11, 2005 | 12.49 | 12.55 | 12.33 | 12.36 | 22,759 | +0.10(+0.83%) |
May 10, 2005 | 12.26 | 12.27 | 12.16 | 12.26 | 2,429 | +0.00(+0.00%) |
May 09, 2005 | 12.64 | 12.70 | 12.24 | 12.26 | 16,238 | -0.26(-2.06%) |
May 06, 2005 | 12.32 | 12.67 | 12.32 | 12.51 | 16,750 | +0.20(+1.59%) |
May 05, 2005 | 12.32 | 12.32 | 12.24 | 12.32 | 95,258 | +0.04(+0.32%) |
May 04, 2005 | 12.32 | 12.32 | 12.16 | 12.28 | 6,009 | +0.08(+0.64%) |
May 03, 2005 | 12.13 | 12.20 | 12.12 | 12.20 | 6,137 | +0.00(+0.00%) |