Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.53 | 13.54 | 12.52 | 13.38 | 1,721,871 | +0.85(+6.76%) |
Jul 28, 2005 | 11.78 | 12.58 | 11.78 | 12.53 | 1,389,242 | +0.92(+7.91%) |
Jul 27, 2005 | 11.90 | 11.94 | 11.55 | 11.61 | 580,535 | -0.27(-2.27%) |
Jul 26, 2005 | 12.01 | 12.01 | 11.86 | 11.88 | 208,915 | -0.08(-0.69%) |
Jul 25, 2005 | 12.15 | 12.15 | 11.93 | 11.97 | 379,803 | -0.04(-0.35%) |
Jul 22, 2005 | 11.48 | 12.03 | 11.45 | 12.01 | 708,581 | +0.61(+5.40%) |
Jul 21, 2005 | 11.45 | 11.46 | 11.24 | 11.39 | 244,056 | -0.07(-0.65%) |
Jul 20, 2005 | 11.32 | 11.49 | 11.32 | 11.47 | 238,279 | +0.16(+1.43%) |
Jul 19, 2005 | 11.21 | 11.32 | 11.03 | 11.31 | 562,243 | +0.12(+1.12%) |
Jul 18, 2005 | 11.32 | 11.35 | 11.06 | 11.18 | 434,679 | -0.14(-1.25%) |
Jul 15, 2005 | 11.24 | 11.36 | 11.24 | 11.32 | 515,069 | +0.08(+0.74%) |
Jul 14, 2005 | 11.48 | 11.55 | 11.24 | 11.24 | 505,441 | -0.18(-1.56%) |
Jul 13, 2005 | 11.28 | 11.45 | 11.28 | 11.42 | 534,805 | +0.14(+1.22%) |
Jul 12, 2005 | 11.32 | 11.38 | 11.26 | 11.28 | 348,032 | -0.04(-0.33%) |
Jul 11, 2005 | 11.34 | 11.41 | 11.25 | 11.32 | 345,625 | -0.07(-0.58%) |
Jul 08, 2005 | 11.45 | 11.50 | 11.38 | 11.38 | 321,557 | -0.02(-0.22%) |
Jul 07, 2005 | 11.51 | 11.58 | 11.30 | 11.41 | 191,105 | -0.10(-0.87%) |
Jul 06, 2005 | 11.55 | 11.59 | 11.44 | 11.51 | 393,763 | -0.04(-0.36%) |
Jul 05, 2005 | 11.26 | 11.55 | 11.26 | 11.55 | 502,553 | +0.32(+2.89%) |
Jul 01, 2005 | 11.24 | 11.24 | 11.09 | 11.23 | 303,265 | +0.08(+0.75%) |
Jun 30, 2005 | 11.18 | 11.30 | 11.14 | 11.14 | 380,284 | -0.03(-0.30%) |
Jun 29, 2005 | 11.21 | 11.23 | 11.04 | 11.18 | 598,346 | -0.03(-0.30%) |
Jun 28, 2005 | 11.23 | 11.34 | 11.20 | 11.21 | 301,820 | -0.05(-0.41%) |
Jun 27, 2005 | 11.07 | 11.32 | 11.07 | 11.26 | 583,905 | +0.11(+1.01%) |
Jun 24, 2005 | 10.99 | 11.20 | 10.97 | 11.14 | 700,397 | +0.20(+1.78%) |
Jun 23, 2005 | 10.89 | 10.98 | 10.89 | 10.95 | 478,966 | +0.08(+0.76%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.85 | 10.86 | 303,265 | -0.10(-0.95%) |
Jun 21, 2005 | 11.10 | 11.12 | 10.92 | 10.97 | 155,964 | -0.15(-1.31%) |
Jun 20, 2005 | 11.23 | 11.26 | 11.10 | 11.11 | 335,035 | -0.15(-1.29%) |
Jun 17, 2005 | 11.22 | 11.40 | 11.19 | 11.26 | 556,948 | +0.08(+0.74%) |
Jun 16, 2005 | 11.14 | 11.25 | 11.02 | 11.18 | 638,300 | +0.04(+0.37%) |
Jun 15, 2005 | 11.01 | 11.23 | 11.01 | 11.13 | 1,407,534 | +0.15(+1.32%) |
Jun 14, 2005 | 10.89 | 11.03 | 10.89 | 10.99 | 1,238,572 | +0.10(+0.92%) |
Jun 13, 2005 | 10.93 | 11.01 | 10.85 | 10.89 | 720,615 | -0.03(-0.30%) |
Jun 10, 2005 | 10.89 | 11.09 | 10.89 | 10.92 | 347,551 | +0.08(+0.73%) |
Jun 09, 2005 | 10.76 | 10.91 | 10.73 | 10.84 | 293,637 | +0.10(+0.93%) |
Jun 08, 2005 | 10.80 | 10.84 | 10.64 | 10.74 | 195,437 | -0.05(-0.46%) |
Jun 07, 2005 | 10.64 | 10.96 | 10.64 | 10.79 | 806,781 | +0.19(+1.80%) |
Jun 06, 2005 | 10.63 | 10.79 | 10.55 | 10.60 | 289,786 | +0.01(+0.12%) |
Jun 03, 2005 | 10.80 | 10.83 | 10.57 | 10.59 | 418,313 | -0.24(-2.19%) |
Jun 02, 2005 | 10.61 | 10.84 | 10.61 | 10.83 | 499,665 | +0.22(+2.04%) |
Jun 01, 2005 | 10.45 | 10.68 | 10.45 | 10.61 | 552,134 | +0.18(+1.75%) |
May 31, 2005 | 10.49 | 10.49 | 10.37 | 10.43 | 420,720 | -0.07(-0.63%) |
May 27, 2005 | 10.20 | 10.80 | 10.20 | 10.49 | 806,299 | +0.27(+2.64%) |
May 26, 2005 | 9.992 | 10.26 | 9.930 | 10.22 | 355,734 | +0.25(+2.54%) |
May 25, 2005 | 9.822 | 10.02 | 9.814 | 9.971 | 269,568 | +0.16(+1.65%) |
May 24, 2005 | 9.722 | 9.984 | 9.722 | 9.809 | 648,409 | +0.13(+1.33%) |
May 23, 2005 | 9.606 | 9.710 | 9.593 | 9.681 | 1,590,937 | +0.07(+0.78%) |
May 20, 2005 | 9.880 | 9.888 | 9.568 | 9.606 | 323,001 | -0.27(-2.73%) |
May 19, 2005 | 9.660 | 9.913 | 9.660 | 9.876 | 466,450 | +0.19(+1.97%) |
May 18, 2005 | 9.714 | 9.863 | 9.535 | 9.685 | 554,060 | +0.04(+0.43%) |
May 17, 2005 | 9.656 | 9.681 | 9.556 | 9.643 | 887,170 | -0.01(-0.13%) |
May 16, 2005 | 9.976 | 9.980 | 9.465 | 9.656 | 1,309,816 | -0.33(-3.33%) |
May 13, 2005 | 9.897 | 10.06 | 9.801 | 9.988 | 896,797 | +0.12(+1.26%) |
May 12, 2005 | 10.03 | 10.04 | 9.834 | 9.863 | 568,020 | -0.17(-1.70%) |
May 11, 2005 | 10.22 | 10.28 | 10.01 | 10.03 | 454,416 | -0.10(-1.02%) |
May 10, 2005 | 9.847 | 10.14 | 9.814 | 10.14 | 1,345,437 | -0.01(-0.12%) |
May 09, 2005 | 10.04 | 10.20 | 9.992 | 10.15 | 437,086 | -0.03(-0.25%) |
May 06, 2005 | 10.39 | 10.47 | 10.16 | 10.18 | 403,390 | -0.17(-1.61%) |
May 05, 2005 | 10.37 | 10.55 | 10.33 | 10.34 | 525,659 | +0.05(+0.44%) |
May 04, 2005 | 9.971 | 10.34 | 9.971 | 10.30 | 983,926 | +0.32(+3.25%) |
May 03, 2005 | 9.930 | 10.06 | 9.872 | 9.971 | 692,695 | -0.12(-1.15%) |