Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.28 | 15.00 | 13.81 | 13.81 | 72,797 | -0.68(-4.69%) |
Jul 28, 2005 | 13.65 | 15.12 | 12.79 | 14.49 | 261,213 | +0.94(+6.94%) |
Jul 27, 2005 | 12.64 | 13.72 | 12.54 | 13.55 | 94,572 | +1.06(+8.49%) |
Jul 26, 2005 | 12.75 | 12.75 | 12.44 | 12.49 | 18,155 | -0.23(-1.81%) |
Jul 25, 2005 | 12.49 | 12.75 | 12.49 | 12.72 | 21,169 | +0.15(+1.19%) |
Jul 22, 2005 | 12.73 | 12.90 | 12.53 | 12.57 | 18,041 | +0.05(+0.40%) |
Jul 21, 2005 | 12.40 | 12.60 | 12.25 | 12.52 | 21,907 | -0.01(-0.08%) |
Jul 20, 2005 | 12.51 | 12.61 | 12.50 | 12.53 | 12,618 | +0.05(+0.40%) |
Jul 19, 2005 | 12.45 | 12.70 | 12.33 | 12.48 | 50,615 | +0.03(+0.24%) |
Jul 18, 2005 | 12.11 | 12.77 | 12.00 | 12.45 | 61,691 | +0.37(+3.06%) |
Jul 15, 2005 | 12.08 | 12.10 | 12.00 | 12.08 | 69,219 | +0.08(+0.67%) |
Jul 14, 2005 | 12.09 | 12.23 | 11.97 | 12.00 | 62,276 | -0.15(-1.23%) |
Jul 13, 2005 | 12.33 | 12.46 | 12.09 | 12.15 | 38,870 | -0.27(-2.17%) |
Jul 12, 2005 | 13.30 | 13.30 | 12.00 | 12.42 | 149,798 | -0.65(-4.97%) |
Jul 11, 2005 | 12.49 | 13.35 | 12.45 | 13.07 | 58,440 | +0.56(+4.48%) |
Jul 08, 2005 | 12.50 | 12.58 | 12.48 | 12.51 | 24,866 | +0.01(+0.08%) |
Jul 07, 2005 | 12.33 | 12.60 | 12.33 | 12.50 | 13,200 | +0.10(+0.81%) |
Jul 06, 2005 | 12.51 | 12.51 | 12.33 | 12.40 | 20,950 | -0.11(-0.88%) |
Jul 05, 2005 | 12.53 | 12.60 | 12.31 | 12.51 | 23,700 | +0.10(+0.81%) |
Jul 01, 2005 | 12.28 | 13.00 | 12.28 | 12.41 | 29,000 | +0.22(+1.80%) |
Jun 30, 2005 | 12.35 | 12.35 | 12.07 | 12.19 | 28,856 | -0.07(-0.57%) |
Jun 29, 2005 | 11.65 | 12.53 | 11.65 | 12.26 | 133,581 | +0.64(+5.51%) |
Jun 28, 2005 | 11.20 | 12.64 | 11.09 | 11.62 | 63,716 | +0.50(+4.50%) |
Jun 27, 2005 | 10.59 | 11.20 | 10.59 | 11.12 | 124,078 | +0.52(+4.91%) |
Jun 24, 2005 | 10.25 | 10.60 | 10.25 | 10.60 | 658,746 | +0.26(+2.51%) |
Jun 23, 2005 | 10.32 | 10.61 | 10.17 | 10.34 | 59,386 | +0.03(+0.29%) |
Jun 22, 2005 | 10.45 | 10.52 | 10.00 | 10.31 | 38,823 | -0.06(-0.58%) |
Jun 21, 2005 | 10.35 | 10.48 | 10.29 | 10.37 | 28,569 | +0.05(+0.48%) |
Jun 20, 2005 | 10.10 | 10.37 | 10.01 | 10.32 | 34,089 | +0.19(+1.88%) |
Jun 17, 2005 | 10.06 | 10.20 | 9.910 | 10.13 | 97,221 | +0.08(+0.80%) |
Jun 16, 2005 | 10.00 | 10.05 | 9.870 | 10.05 | 23,816 | +0.05(+0.50%) |
Jun 15, 2005 | 10.06 | 10.23 | 9.900 | 10.00 | 42,480 | +0.09(+0.91%) |
Jun 14, 2005 | 10.13 | 10.13 | 9.900 | 9.910 | 29,341 | -0.17(-1.69%) |
Jun 13, 2005 | 10.32 | 10.32 | 9.990 | 10.08 | 51,291 | -0.19(-1.85%) |
Jun 10, 2005 | 10.64 | 10.64 | 10.18 | 10.27 | 89,981 | -0.38(-3.57%) |
Jun 09, 2005 | 10.56 | 10.74 | 10.38 | 10.65 | 42,865 | +0.13(+1.24%) |
Jun 08, 2005 | 10.60 | 10.80 | 10.46 | 10.52 | 49,132 | -0.04(-0.38%) |
Jun 07, 2005 | 10.40 | 10.63 | 10.40 | 10.56 | 64,905 | +0.16(+1.54%) |
Jun 06, 2005 | 10.45 | 10.55 | 10.22 | 10.40 | 29,100 | -0.13(-1.23%) |
Jun 03, 2005 | 10.66 | 10.66 | 10.47 | 10.53 | 33,157 | -0.08(-0.75%) |
Jun 02, 2005 | 10.46 | 10.62 | 10.46 | 10.61 | 30,385 | -0.02(-0.19%) |
Jun 01, 2005 | 10.23 | 10.63 | 10.21 | 10.63 | 55,141 | +0.35(+3.40%) |
May 31, 2005 | 10.50 | 10.50 | 10.23 | 10.28 | 26,450 | -0.09(-0.87%) |
May 27, 2005 | 10.21 | 10.45 | 10.21 | 10.37 | 41,405 | +0.11(+1.07%) |
May 26, 2005 | 10.17 | 10.37 | 9.900 | 10.26 | 38,818 | -0.07(-0.68%) |
May 25, 2005 | 10.24 | 10.33 | 9.780 | 10.33 | 41,209 | +0.12(+1.18%) |
May 24, 2005 | 10.35 | 10.60 | 10.15 | 10.21 | 74,300 | -0.22(-2.11%) |
May 23, 2005 | 10.00 | 10.81 | 10.00 | 10.43 | 97,415 | +0.53(+5.34%) |
May 20, 2005 | 10.33 | 10.33 | 9.810 | 9.901 | 32,522 | -0.11(-1.09%) |
May 19, 2005 | 10.04 | 10.32 | 9.910 | 10.01 | 29,694 | +0.04(+0.40%) |
May 18, 2005 | 9.510 | 10.43 | 9.510 | 9.970 | 98,100 | +0.48(+5.06%) |
May 17, 2005 | 9.540 | 9.540 | 9.210 | 9.490 | 38,558 | +0.18(+1.93%) |
May 16, 2005 | 9.050 | 9.369 | 9.050 | 9.310 | 43,602 | +0.16(+1.75%) |
May 13, 2005 | 9.320 | 9.450 | 9.050 | 9.150 | 44,675 | -0.05(-0.54%) |
May 12, 2005 | 9.130 | 9.380 | 9.130 | 9.200 | 52,746 | +0.24(+2.68%) |
May 11, 2005 | 9.360 | 9.450 | 8.650 | 8.960 | 213,990 | -0.22(-2.40%) |
May 10, 2005 | 7.730 | 9.480 | 7.730 | 9.180 | 230,563 | +1.64(+21.75%) |
May 09, 2005 | 7.500 | 7.650 | 7.420 | 7.540 | 76,715 | +0.10(+1.34%) |
May 06, 2005 | 7.960 | 7.960 | 7.430 | 7.440 | 67,406 | -0.41(-5.22%) |
May 05, 2005 | 8.050 | 8.050 | 7.730 | 7.850 | 31,652 | -0.13(-1.63%) |
May 04, 2005 | 7.920 | 8.170 | 7.810 | 7.980 | 26,814 | +0.15(+1.92%) |
May 03, 2005 | 8.060 | 8.080 | 7.830 | 7.830 | 21,572 | -0.12(-1.51%) |