Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.26 | 13.27 | 12.41 | 12.52 | 100,923 | -1.18(-8.63%) |
Jul 28, 2005 | 13.54 | 13.73 | 13.26 | 13.70 | 60,955 | +0.25(+1.86%) |
Jul 27, 2005 | 13.68 | 13.68 | 12.99 | 13.45 | 34,943 | -0.13(-0.99%) |
Jul 26, 2005 | 13.33 | 13.70 | 13.11 | 13.59 | 44,209 | +0.17(+1.27%) |
Jul 25, 2005 | 13.61 | 13.76 | 13.36 | 13.42 | 57,048 | -0.28(-2.03%) |
Jul 22, 2005 | 13.13 | 13.75 | 12.91 | 13.70 | 72,566 | +0.68(+5.23%) |
Jul 21, 2005 | 13.71 | 13.71 | 12.99 | 13.01 | 62,742 | -0.47(-3.52%) |
Jul 20, 2005 | 12.86 | 13.53 | 12.78 | 13.49 | 33,938 | +0.54(+4.15%) |
Jul 19, 2005 | 12.46 | 12.99 | 12.41 | 12.95 | 24,449 | +0.57(+4.63%) |
Jul 18, 2005 | 12.78 | 12.78 | 12.14 | 12.38 | 30,589 | -0.36(-2.81%) |
Jul 15, 2005 | 12.65 | 12.84 | 12.05 | 12.74 | 44,433 | +0.04(+0.35%) |
Jul 14, 2005 | 13.08 | 13.26 | 12.68 | 12.69 | 29,584 | -0.34(-2.61%) |
Jul 13, 2005 | 13.13 | 13.20 | 12.99 | 13.03 | 21,993 | -0.08(-0.61%) |
Jul 12, 2005 | 13.07 | 13.44 | 13.06 | 13.11 | 56,825 | +0.00(+0.00%) |
Jul 11, 2005 | 13.01 | 13.53 | 13.01 | 13.11 | 81,497 | +0.13(+0.97%) |
Jul 08, 2005 | 12.67 | 13.22 | 12.50 | 12.99 | 80,939 | +0.37(+2.91%) |
Jul 07, 2005 | 12.41 | 12.64 | 11.93 | 12.62 | 54,592 | +0.13(+1.00%) |
Jul 06, 2005 | 12.90 | 12.99 | 12.50 | 12.50 | 50,238 | -0.40(-3.13%) |
Jul 05, 2005 | 12.21 | 12.97 | 11.98 | 12.90 | 84,065 | +0.66(+5.42%) |
Jul 01, 2005 | 12.17 | 12.29 | 12.14 | 12.24 | 43,205 | +0.03(+0.22%) |
Jun 30, 2005 | 12.31 | 12.41 | 12.08 | 12.21 | 78,595 | -0.03(-0.22%) |
Jun 29, 2005 | 12.41 | 12.41 | 12.16 | 12.24 | 57,718 | -0.06(-0.51%) |
Jun 28, 2005 | 11.87 | 12.54 | 11.87 | 12.30 | 98,467 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.82 | 11.47 | 11.80 | 136,425 | -0.25(-2.08%) |
Jun 24, 2005 | 11.30 | 12.24 | 10.95 | 12.05 | 2,150,427 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.56 | 11.25 | 11.29 | 97,685 | -0.27(-2.33%) |
Jun 22, 2005 | 11.42 | 11.57 | 11.12 | 11.55 | 86,856 | +0.04(+0.39%) |
Jun 21, 2005 | 11.68 | 11.68 | 11.42 | 11.51 | 52,582 | -0.14(-1.23%) |
Jun 20, 2005 | 11.65 | 11.78 | 11.56 | 11.65 | 49,233 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.81 | 11.71 | 11.73 | 123,474 | -0.05(-0.46%) |
Jun 16, 2005 | 11.67 | 11.81 | 11.63 | 11.79 | 47,447 | +0.03(+0.23%) |
Jun 15, 2005 | 11.56 | 11.78 | 11.56 | 11.76 | 792,092 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.87 | 11.52 | 11.60 | 97,127 | -0.04(-0.31%) |
Jun 13, 2005 | 10.23 | 11.96 | 10.18 | 11.64 | 213,792 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.34 | 10.20 | 10.32 | 25,454 | +0.11(+1.05%) |
Jun 09, 2005 | 9.996 | 10.23 | 9.943 | 10.21 | 63,635 | +0.20(+1.97%) |
Jun 08, 2005 | 10.08 | 10.15 | 9.987 | 10.01 | 81,721 | -0.04(-0.36%) |
Jun 07, 2005 | 10.19 | 10.27 | 9.987 | 10.05 | 119,009 | -0.10(-0.97%) |
Jun 06, 2005 | 9.952 | 10.20 | 9.862 | 10.15 | 64,416 | +0.21(+2.07%) |
Jun 03, 2005 | 9.557 | 9.952 | 9.495 | 9.943 | 66,872 | +0.30(+3.06%) |
Jun 02, 2005 | 9.495 | 9.853 | 9.495 | 9.647 | 60,062 | +0.30(+3.26%) |
Jun 01, 2005 | 9.316 | 9.387 | 9.190 | 9.342 | 47,670 | +0.02(+0.19%) |
May 31, 2005 | 9.136 | 9.459 | 9.136 | 9.325 | 37,064 | +0.13(+1.36%) |
May 27, 2005 | 8.993 | 9.495 | 8.913 | 9.199 | 75,357 | +0.16(+1.78%) |
May 26, 2005 | 8.912 | 9.226 | 8.689 | 9.038 | 106,505 | +0.21(+2.44%) |
May 25, 2005 | 9.038 | 9.038 | 8.698 | 8.823 | 27,240 | -0.13(-1.40%) |
May 24, 2005 | 8.957 | 9.083 | 8.912 | 8.948 | 82,391 | +0.04(+0.50%) |
May 23, 2005 | 8.868 | 9.002 | 8.823 | 8.904 | 22,886 | +0.12(+1.33%) |
May 20, 2005 | 8.608 | 8.805 | 8.527 | 8.787 | 16,187 | +0.20(+2.29%) |
May 19, 2005 | 8.778 | 8.904 | 8.375 | 8.590 | 35,501 | -0.35(-3.91%) |
May 18, 2005 | 8.742 | 9.047 | 8.742 | 8.939 | 33,603 | +0.07(+0.81%) |
May 17, 2005 | 8.474 | 9.002 | 8.384 | 8.868 | 34,608 | +0.30(+3.56%) |
May 16, 2005 | 8.402 | 8.644 | 8.402 | 8.563 | 20,318 | +0.21(+2.47%) |
May 13, 2005 | 8.312 | 8.411 | 8.169 | 8.357 | 44,656 | +0.02(+0.21%) |
May 12, 2005 | 8.438 | 8.608 | 8.106 | 8.339 | 41,418 | +0.15(+1.86%) |
May 11, 2005 | 8.285 | 8.285 | 8.151 | 8.187 | 456,053 | -0.06(-0.76%) |
May 10, 2005 | 8.375 | 8.384 | 8.241 | 8.250 | 16,857 | -0.15(-1.81%) |
May 09, 2005 | 8.285 | 8.411 | 8.241 | 8.402 | 20,430 | +0.03(+0.32%) |
May 06, 2005 | 8.214 | 8.474 | 8.214 | 8.375 | 56,378 | +0.20(+2.41%) |
May 05, 2005 | 8.079 | 8.178 | 8.062 | 8.178 | 429,371 | +0.09(+1.11%) |
May 04, 2005 | 8.151 | 8.223 | 8.071 | 8.088 | 84,400 | -0.08(-0.99%) |
May 03, 2005 | 8.151 | 8.214 | 8.142 | 8.169 | 26,793 | +0.04(+0.55%) |