Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.97 | 12.14 | 11.28 | 11.28 | 400,919 | -0.73(-6.10%) |
Jul 28, 2005 | 11.75 | 12.01 | 11.70 | 12.01 | 114,154 | +0.29(+2.51%) |
Jul 27, 2005 | 11.61 | 11.73 | 11.55 | 11.72 | 107,261 | +0.11(+0.94%) |
Jul 26, 2005 | 11.42 | 11.69 | 11.42 | 11.61 | 176,195 | +0.22(+1.97%) |
Jul 25, 2005 | 11.29 | 11.63 | 11.29 | 11.38 | 143,382 | +0.12(+1.03%) |
Jul 22, 2005 | 11.12 | 11.27 | 11.02 | 11.27 | 147,518 | +0.18(+1.67%) |
Jul 21, 2005 | 11.53 | 11.55 | 11.08 | 11.08 | 157,445 | -0.40(-3.44%) |
Jul 20, 2005 | 11.09 | 11.48 | 11.05 | 11.48 | 156,342 | +0.38(+3.43%) |
Jul 19, 2005 | 10.73 | 11.10 | 10.73 | 11.10 | 154,136 | +0.42(+3.98%) |
Jul 18, 2005 | 11.04 | 11.11 | 10.66 | 10.67 | 92,647 | -0.33(-3.03%) |
Jul 15, 2005 | 10.88 | 11.07 | 10.84 | 11.01 | 87,132 | +0.13(+1.17%) |
Jul 14, 2005 | 10.99 | 11.10 | 10.64 | 10.88 | 236,857 | -0.04(-0.33%) |
Jul 13, 2005 | 10.99 | 11.16 | 10.85 | 10.92 | 144,485 | -0.07(-0.66%) |
Jul 12, 2005 | 11.39 | 11.40 | 10.97 | 10.99 | 216,728 | -0.40(-3.47%) |
Jul 11, 2005 | 11.10 | 11.44 | 11.10 | 11.38 | 219,485 | +0.29(+2.58%) |
Jul 08, 2005 | 10.84 | 11.13 | 10.79 | 11.10 | 157,169 | +0.27(+2.51%) |
Jul 07, 2005 | 10.70 | 10.84 | 10.69 | 10.83 | 142,279 | +0.09(+0.81%) |
Jul 06, 2005 | 10.91 | 11.00 | 10.66 | 10.74 | 172,886 | -0.20(-1.79%) |
Jul 05, 2005 | 10.72 | 10.93 | 10.66 | 10.93 | 151,103 | +0.18(+1.69%) |
Jul 01, 2005 | 10.70 | 10.82 | 10.68 | 10.75 | 67,555 | +0.10(+0.95%) |
Jun 30, 2005 | 10.84 | 10.84 | 10.63 | 10.65 | 86,581 | -0.18(-1.71%) |
Jun 29, 2005 | 10.81 | 10.84 | 10.71 | 10.84 | 114,154 | +0.03(+0.27%) |
Jun 28, 2005 | 10.64 | 10.81 | 10.60 | 10.81 | 148,621 | +0.16(+1.53%) |
Jun 27, 2005 | 10.43 | 10.64 | 10.35 | 10.64 | 96,507 | +0.18(+1.73%) |
Jun 24, 2005 | 10.38 | 10.46 | 10.25 | 10.46 | 169,301 | +0.05(+0.49%) |
Jun 23, 2005 | 10.70 | 10.72 | 10.35 | 10.41 | 128,217 | -0.34(-3.17%) |
Jun 22, 2005 | 10.67 | 10.78 | 10.59 | 10.75 | 106,709 | +0.09(+0.82%) |
Jun 21, 2005 | 11.28 | 11.28 | 10.52 | 10.67 | 85,753 | +0.06(+0.58%) |
Jun 20, 2005 | 10.52 | 10.70 | 10.52 | 10.60 | 121,599 | +0.03(+0.31%) |
Jun 17, 2005 | 10.73 | 10.77 | 10.57 | 10.57 | 229,963 | -0.15(-1.35%) |
Jun 16, 2005 | 10.64 | 10.72 | 10.43 | 10.72 | 137,040 | +0.09(+0.85%) |
Jun 15, 2005 | 10.46 | 10.63 | 10.36 | 10.63 | 132,904 | +0.14(+1.35%) |
Jun 14, 2005 | 10.42 | 10.48 | 10.31 | 10.48 | 130,974 | +0.07(+0.66%) |
Jun 13, 2005 | 10.45 | 10.63 | 10.25 | 10.42 | 160,754 | -0.07(-0.66%) |
Jun 10, 2005 | 10.63 | 10.64 | 10.37 | 10.48 | 116,084 | -0.18(-1.67%) |
Jun 09, 2005 | 10.48 | 10.68 | 10.43 | 10.66 | 81,617 | +0.12(+1.17%) |
Jun 08, 2005 | 10.68 | 10.71 | 10.54 | 10.54 | 160,478 | -0.18(-1.72%) |
Jun 07, 2005 | 10.63 | 10.83 | 10.57 | 10.72 | 231,342 | +0.14(+1.34%) |
Jun 06, 2005 | 10.43 | 10.59 | 10.35 | 10.58 | 190,533 | +0.16(+1.50%) |
Jun 03, 2005 | 10.46 | 10.47 | 10.30 | 10.43 | 113,603 | +0.01(+0.14%) |
Jun 02, 2005 | 10.33 | 10.50 | 10.31 | 10.41 | 204,320 | +0.01(+0.07%) |
Jun 01, 2005 | 10.18 | 10.41 | 10.18 | 10.40 | 180,882 | +0.26(+2.54%) |
May 31, 2005 | 10.22 | 10.26 | 10.15 | 10.15 | 134,834 | -0.10(-0.99%) |
May 27, 2005 | 10.19 | 10.27 | 10.10 | 10.25 | 114,430 | +0.06(+0.60%) |
May 26, 2005 | 9.937 | 10.20 | 9.930 | 10.19 | 117,463 | +0.28(+2.82%) |
May 25, 2005 | 10.07 | 10.07 | 9.897 | 9.908 | 98,713 | -0.16(-1.62%) |
May 24, 2005 | 10.19 | 10.19 | 9.973 | 10.07 | 130,423 | -0.05(-0.47%) |
May 23, 2005 | 9.988 | 10.16 | 9.966 | 10.12 | 188,051 | +0.22(+2.24%) |
May 20, 2005 | 10.15 | 10.15 | 9.886 | 9.897 | 151,930 | -0.28(-2.74%) |
May 19, 2005 | 9.865 | 10.20 | 9.846 | 10.18 | 307,996 | +0.26(+2.60%) |
May 18, 2005 | 9.781 | 9.973 | 9.669 | 9.919 | 192,187 | +0.19(+1.98%) |
May 17, 2005 | 9.462 | 9.745 | 9.462 | 9.727 | 147,242 | +0.26(+2.76%) |
May 16, 2005 | 9.466 | 9.593 | 9.379 | 9.466 | 145,312 | +0.02(+0.19%) |
May 13, 2005 | 9.484 | 9.542 | 9.371 | 9.447 | 130,147 | -0.03(-0.27%) |
May 12, 2005 | 9.850 | 9.883 | 9.437 | 9.473 | 150,551 | -0.38(-3.90%) |
May 11, 2005 | 9.901 | 9.962 | 9.785 | 9.857 | 135,662 | -0.05(-0.51%) |
May 10, 2005 | 9.919 | 9.988 | 9.788 | 9.908 | 296,691 | -0.02(-0.22%) |
May 09, 2005 | 9.440 | 9.955 | 9.440 | 9.930 | 209,283 | +0.46(+4.90%) |
May 06, 2005 | 9.466 | 9.534 | 9.386 | 9.466 | 98,713 | -0.12(-1.21%) |
May 05, 2005 | 9.738 | 9.770 | 9.582 | 9.582 | 145,312 | -0.17(-1.71%) |
May 04, 2005 | 9.364 | 9.748 | 9.360 | 9.748 | 148,070 | +0.36(+3.78%) |
May 03, 2005 | 9.422 | 9.574 | 9.277 | 9.393 | 167,371 | -0.03(-0.31%) |