Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.29 | 13.33 | 13.09 | 13.14 | 426,447 | -0.15(-1.10%) |
Jul 28, 2005 | 13.12 | 13.36 | 13.07 | 13.29 | 340,993 | +0.16(+1.20%) |
Jul 27, 2005 | 12.95 | 13.23 | 12.89 | 13.13 | 208,430 | +0.15(+1.12%) |
Jul 26, 2005 | 12.89 | 13.02 | 12.77 | 12.99 | 371,669 | -0.02(-0.17%) |
Jul 25, 2005 | 13.11 | 13.15 | 12.97 | 13.01 | 399,058 | -0.14(-1.03%) |
Jul 22, 2005 | 13.26 | 13.31 | 13.07 | 13.14 | 213,634 | -0.12(-0.88%) |
Jul 21, 2005 | 13.18 | 13.42 | 13.18 | 13.26 | 221,851 | +0.10(+0.75%) |
Jul 20, 2005 | 13.14 | 13.29 | 13.09 | 13.16 | 247,870 | +0.00(+0.03%) |
Jul 19, 2005 | 13.08 | 13.30 | 13.08 | 13.16 | 336,063 | +0.08(+0.64%) |
Jul 18, 2005 | 12.98 | 13.14 | 12.91 | 13.07 | 266,221 | +0.11(+0.82%) |
Jul 15, 2005 | 13.03 | 13.04 | 12.86 | 12.97 | 242,666 | -0.13(-0.98%) |
Jul 14, 2005 | 13.18 | 13.22 | 13.05 | 13.10 | 398,510 | +0.01(+0.08%) |
Jul 13, 2005 | 13.06 | 13.14 | 13.06 | 13.09 | 420,147 | -0.03(-0.25%) |
Jul 12, 2005 | 13.03 | 13.12 | 13.02 | 13.12 | 415,765 | +0.12(+0.93%) |
Jul 11, 2005 | 12.83 | 13.07 | 12.83 | 13.00 | 398,510 | +0.21(+1.66%) |
Jul 08, 2005 | 12.64 | 12.87 | 12.64 | 12.79 | 329,763 | +0.21(+1.68%) |
Jul 07, 2005 | 12.25 | 12.57 | 12.25 | 12.57 | 434,389 | +0.28(+2.26%) |
Jul 06, 2005 | 12.17 | 12.32 | 12.17 | 12.30 | 235,819 | +0.17(+1.42%) |
Jul 05, 2005 | 12.14 | 12.20 | 12.07 | 12.13 | 520,939 | -0.21(-1.69%) |
Jul 01, 2005 | 12.28 | 12.37 | 12.23 | 12.33 | 171,729 | +0.03(+0.24%) |
Jun 30, 2005 | 12.52 | 12.62 | 12.30 | 12.30 | 226,781 | -0.23(-1.83%) |
Jun 29, 2005 | 12.51 | 12.59 | 12.40 | 12.53 | 281,011 | +0.00(+0.03%) |
Jun 28, 2005 | 12.29 | 12.55 | 12.29 | 12.53 | 276,629 | +0.23(+1.84%) |
Jun 27, 2005 | 12.36 | 12.44 | 12.22 | 12.30 | 302,100 | -0.09(-0.74%) |
Jun 24, 2005 | 12.40 | 12.80 | 12.33 | 12.40 | 604,475 | +0.18(+1.46%) |
Jun 23, 2005 | 12.10 | 12.31 | 12.05 | 12.22 | 370,573 | +0.03(+0.27%) |
Jun 22, 2005 | 11.99 | 12.26 | 11.97 | 12.18 | 360,713 | +0.24(+1.99%) |
Jun 21, 2005 | 11.83 | 12.07 | 11.83 | 11.95 | 382,624 | +0.08(+0.68%) |
Jun 20, 2005 | 11.76 | 11.96 | 11.76 | 11.87 | 211,717 | +0.02(+0.15%) |
Jun 17, 2005 | 11.83 | 11.87 | 11.78 | 11.85 | 107,364 | +0.05(+0.46%) |
Jun 16, 2005 | 11.72 | 11.88 | 11.71 | 11.79 | 274,985 | +0.08(+0.69%) |
Jun 15, 2005 | 11.70 | 11.83 | 11.64 | 11.71 | 205,143 | +0.06(+0.50%) |
Jun 14, 2005 | 11.59 | 11.65 | 11.49 | 11.65 | 237,462 | +0.04(+0.38%) |
Jun 13, 2005 | 11.61 | 11.65 | 11.54 | 11.61 | 207,061 | -0.13(-1.12%) |
Jun 10, 2005 | 11.81 | 11.88 | 11.69 | 11.74 | 151,187 | -0.01(-0.12%) |
Jun 09, 2005 | 11.76 | 11.86 | 11.72 | 11.76 | 271,425 | -0.07(-0.62%) |
Jun 08, 2005 | 11.91 | 12.03 | 11.70 | 11.83 | 268,412 | -0.05(-0.46%) |
Jun 07, 2005 | 11.72 | 11.99 | 11.72 | 11.88 | 700,611 | +0.22(+1.91%) |
Jun 06, 2005 | 11.56 | 11.71 | 11.50 | 11.66 | 294,432 | +0.09(+0.82%) |
Jun 03, 2005 | 11.50 | 11.60 | 11.48 | 11.57 | 239,380 | +0.11(+0.99%) |
Jun 02, 2005 | 11.38 | 11.58 | 11.38 | 11.45 | 233,354 | -0.06(-0.54%) |
Jun 01, 2005 | 11.53 | 11.67 | 11.48 | 11.52 | 270,603 | +0.01(+0.10%) |
May 31, 2005 | 11.52 | 11.73 | 11.50 | 11.50 | 790,721 | -0.07(-0.57%) |
May 27, 2005 | 11.39 | 11.63 | 11.38 | 11.57 | 314,973 | +0.18(+1.57%) |
May 26, 2005 | 11.26 | 11.42 | 11.26 | 11.39 | 256,087 | +0.04(+0.32%) |
May 25, 2005 | 11.50 | 11.53 | 11.32 | 11.35 | 282,380 | -0.15(-1.33%) |
May 24, 2005 | 11.50 | 11.61 | 11.48 | 11.51 | 276,355 | +0.08(+0.74%) |
May 23, 2005 | 11.43 | 11.57 | 11.37 | 11.42 | 163,512 | -0.06(-0.54%) |
May 20, 2005 | 11.57 | 11.64 | 11.48 | 11.49 | 450,549 | -0.09(-0.76%) |
May 19, 2005 | 11.52 | 11.67 | 11.48 | 11.57 | 290,871 | +0.07(+0.60%) |
May 18, 2005 | 11.44 | 11.60 | 11.44 | 11.50 | 341,541 | +0.06(+0.51%) |
May 17, 2005 | 11.42 | 11.51 | 11.41 | 11.45 | 202,130 | +0.00(+0.03%) |
May 16, 2005 | 11.32 | 11.49 | 11.28 | 11.44 | 204,048 | +0.11(+1.00%) |
May 13, 2005 | 11.39 | 11.45 | 11.30 | 11.33 | 377,146 | -0.11(-0.93%) |
May 12, 2005 | 11.53 | 11.57 | 11.40 | 11.44 | 123,250 | -0.11(-0.98%) |
May 11, 2005 | 11.58 | 11.60 | 11.47 | 11.55 | 292,240 | -0.07(-0.63%) |
May 10, 2005 | 11.67 | 11.71 | 11.56 | 11.62 | 347,566 | -0.03(-0.22%) |
May 09, 2005 | 11.67 | 11.69 | 11.59 | 11.65 | 259,921 | +0.01(+0.06%) |
May 06, 2005 | 11.64 | 11.71 | 11.57 | 11.64 | 349,483 | +0.09(+0.79%) |
May 05, 2005 | 11.54 | 11.67 | 11.52 | 11.55 | 259,647 | -0.05(-0.47%) |
May 04, 2005 | 11.32 | 11.64 | 11.32 | 11.60 | 334,693 | +0.28(+2.52%) |
May 03, 2005 | 11.34 | 11.42 | 11.25 | 11.32 | 414,943 | -0.15(-1.31%) |