Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.27 | 13.28 | 12.42 | 12.53 | 100,840 | -1.18(-8.63%) |
Jul 28, 2005 | 13.55 | 13.74 | 13.27 | 13.72 | 60,905 | +0.25(+1.86%) |
Jul 27, 2005 | 13.69 | 13.69 | 13.00 | 13.46 | 34,914 | -0.13(-0.99%) |
Jul 26, 2005 | 13.34 | 13.72 | 13.12 | 13.60 | 44,173 | +0.17(+1.27%) |
Jul 25, 2005 | 13.62 | 13.77 | 13.37 | 13.43 | 57,001 | -0.28(-2.03%) |
Jul 22, 2005 | 13.14 | 13.76 | 12.92 | 13.71 | 72,506 | +0.68(+5.23%) |
Jul 21, 2005 | 13.72 | 13.72 | 13.00 | 13.03 | 62,690 | -0.48(-3.52%) |
Jul 20, 2005 | 12.87 | 13.54 | 12.79 | 13.50 | 33,910 | +0.54(+4.15%) |
Jul 19, 2005 | 12.47 | 13.00 | 12.42 | 12.96 | 24,429 | +0.57(+4.63%) |
Jul 18, 2005 | 12.79 | 12.79 | 12.15 | 12.39 | 30,564 | -0.36(-2.81%) |
Jul 15, 2005 | 12.66 | 12.85 | 12.06 | 12.75 | 44,396 | +0.04(+0.35%) |
Jul 14, 2005 | 13.09 | 13.27 | 12.69 | 12.70 | 29,560 | -0.34(-2.61%) |
Jul 13, 2005 | 13.14 | 13.21 | 13.00 | 13.04 | 21,975 | -0.08(-0.61%) |
Jul 12, 2005 | 13.08 | 13.45 | 13.07 | 13.12 | 56,778 | +0.00(+0.00%) |
Jul 11, 2005 | 13.02 | 13.54 | 13.02 | 13.12 | 81,430 | +0.13(+0.97%) |
Jul 08, 2005 | 12.68 | 13.23 | 12.51 | 13.00 | 80,872 | +0.37(+2.91%) |
Jul 07, 2005 | 12.42 | 12.65 | 11.94 | 12.63 | 54,547 | +0.13(+1.00%) |
Jul 06, 2005 | 12.91 | 13.00 | 12.51 | 12.51 | 50,196 | -0.40(-3.12%) |
Jul 05, 2005 | 12.22 | 12.98 | 11.99 | 12.91 | 83,996 | +0.66(+5.42%) |
Jul 01, 2005 | 12.18 | 12.30 | 12.15 | 12.25 | 43,169 | +0.03(+0.22%) |
Jun 30, 2005 | 12.32 | 12.43 | 12.09 | 12.22 | 78,530 | -0.03(-0.22%) |
Jun 29, 2005 | 12.42 | 12.42 | 12.17 | 12.25 | 57,670 | -0.06(-0.51%) |
Jun 28, 2005 | 11.88 | 12.55 | 11.88 | 12.31 | 98,386 | +0.50(+4.25%) |
Jun 27, 2005 | 11.47 | 11.83 | 11.47 | 11.81 | 136,312 | -0.25(-2.08%) |
Jun 24, 2005 | 11.31 | 12.25 | 10.96 | 12.06 | 2,148,653 | +0.76(+6.75%) |
Jun 23, 2005 | 11.47 | 11.57 | 11.26 | 11.30 | 97,605 | -0.27(-2.33%) |
Jun 22, 2005 | 11.43 | 11.58 | 11.13 | 11.56 | 86,785 | +0.04(+0.39%) |
Jun 21, 2005 | 11.69 | 11.69 | 11.43 | 11.52 | 52,539 | -0.14(-1.23%) |
Jun 20, 2005 | 11.66 | 11.79 | 11.57 | 11.66 | 49,193 | -0.08(-0.69%) |
Jun 17, 2005 | 11.73 | 11.82 | 11.72 | 11.74 | 123,373 | -0.05(-0.46%) |
Jun 16, 2005 | 11.68 | 11.82 | 11.64 | 11.80 | 47,408 | +0.03(+0.23%) |
Jun 15, 2005 | 11.57 | 11.79 | 11.57 | 11.77 | 791,439 | +0.16(+1.39%) |
Jun 14, 2005 | 11.73 | 11.88 | 11.53 | 11.61 | 97,047 | -0.04(-0.31%) |
Jun 13, 2005 | 10.24 | 11.97 | 10.19 | 11.65 | 213,616 | +1.32(+12.76%) |
Jun 10, 2005 | 10.26 | 10.35 | 10.21 | 10.33 | 25,433 | +0.11(+1.05%) |
Jun 09, 2005 | 10.00 | 10.24 | 9.951 | 10.22 | 63,582 | +0.20(+1.97%) |
Jun 08, 2005 | 10.09 | 10.16 | 9.996 | 10.02 | 81,653 | -0.04(-0.36%) |
Jun 07, 2005 | 10.20 | 10.27 | 9.996 | 10.06 | 118,911 | -0.10(-0.97%) |
Jun 06, 2005 | 9.960 | 10.21 | 9.870 | 10.16 | 64,363 | +0.21(+2.07%) |
Jun 03, 2005 | 9.565 | 9.960 | 9.503 | 9.951 | 66,817 | +0.30(+3.06%) |
Jun 02, 2005 | 9.503 | 9.861 | 9.503 | 9.655 | 60,013 | +0.30(+3.26%) |
Jun 01, 2005 | 9.323 | 9.395 | 9.198 | 9.350 | 47,631 | +0.02(+0.19%) |
May 31, 2005 | 9.144 | 9.467 | 9.144 | 9.332 | 37,034 | +0.13(+1.36%) |
May 27, 2005 | 9.001 | 9.503 | 8.921 | 9.207 | 75,295 | +0.16(+1.78%) |
May 26, 2005 | 8.920 | 9.234 | 8.696 | 9.045 | 106,417 | +0.22(+2.44%) |
May 25, 2005 | 9.045 | 9.045 | 8.705 | 8.830 | 27,217 | -0.13(-1.40%) |
May 24, 2005 | 8.965 | 9.090 | 8.920 | 8.956 | 82,323 | +0.04(+0.50%) |
May 23, 2005 | 8.875 | 9.010 | 8.830 | 8.911 | 22,867 | +0.12(+1.33%) |
May 20, 2005 | 8.615 | 8.812 | 8.534 | 8.794 | 16,174 | +0.20(+2.29%) |
May 19, 2005 | 8.785 | 8.911 | 8.382 | 8.597 | 35,472 | -0.35(-3.91%) |
May 18, 2005 | 8.750 | 9.054 | 8.750 | 8.947 | 33,576 | +0.07(+0.81%) |
May 17, 2005 | 8.481 | 9.010 | 8.391 | 8.875 | 34,580 | +0.30(+3.56%) |
May 16, 2005 | 8.409 | 8.651 | 8.409 | 8.570 | 20,301 | +0.21(+2.47%) |
May 13, 2005 | 8.319 | 8.418 | 8.176 | 8.364 | 44,619 | +0.02(+0.21%) |
May 12, 2005 | 8.445 | 8.615 | 8.113 | 8.346 | 41,384 | +0.15(+1.86%) |
May 11, 2005 | 8.292 | 8.292 | 8.158 | 8.194 | 455,677 | -0.06(-0.76%) |
May 10, 2005 | 8.382 | 8.391 | 8.248 | 8.256 | 16,843 | -0.15(-1.81%) |
May 09, 2005 | 8.292 | 8.418 | 8.248 | 8.409 | 20,413 | +0.03(+0.32%) |
May 06, 2005 | 8.221 | 8.481 | 8.221 | 8.382 | 56,332 | +0.20(+2.41%) |
May 05, 2005 | 8.086 | 8.185 | 8.068 | 8.185 | 429,016 | +0.09(+1.11%) |
May 04, 2005 | 8.158 | 8.230 | 8.077 | 8.095 | 84,330 | -0.08(-0.99%) |
May 03, 2005 | 8.158 | 8.221 | 8.149 | 8.176 | 26,771 | +0.04(+0.55%) |