Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.17 | 12.53 | 11.93 | 12.23 | 1,655,069 | +0.21(+1.73%) |
Jul 28, 2005 | 11.75 | 12.11 | 11.70 | 12.02 | 785,326 | +0.25(+2.10%) |
Jul 27, 2005 | 11.78 | 12.00 | 11.64 | 11.77 | 556,052 | +0.03(+0.26%) |
Jul 26, 2005 | 11.86 | 11.90 | 11.64 | 11.74 | 546,765 | -0.17(-1.42%) |
Jul 25, 2005 | 12.01 | 12.17 | 11.91 | 11.91 | 493,199 | -0.16(-1.34%) |
Jul 22, 2005 | 11.97 | 12.13 | 11.90 | 12.07 | 641,807 | +0.08(+0.71%) |
Jul 21, 2005 | 11.83 | 12.00 | 11.73 | 11.99 | 1,125,696 | +0.41(+3.53%) |
Jul 20, 2005 | 11.43 | 11.61 | 11.40 | 11.58 | 747,248 | +0.29(+2.60%) |
Jul 19, 2005 | 11.27 | 11.45 | 11.15 | 11.29 | 431,822 | +0.08(+0.69%) |
Jul 18, 2005 | 11.22 | 11.49 | 11.18 | 11.21 | 543,884 | -0.05(-0.48%) |
Jul 15, 2005 | 11.22 | 11.46 | 11.07 | 11.26 | 668,982 | +0.00(+0.00%) |
Jul 14, 2005 | 11.61 | 11.72 | 11.23 | 11.26 | 916,884 | -0.37(-3.18%) |
Jul 13, 2005 | 11.57 | 11.73 | 11.53 | 11.63 | 642,713 | -0.15(-1.31%) |
Jul 12, 2005 | 11.76 | 11.83 | 11.53 | 11.79 | 713,202 | +0.07(+0.59%) |
Jul 11, 2005 | 11.14 | 11.76 | 11.09 | 11.72 | 1,142,043 | +0.62(+5.63%) |
Jul 08, 2005 | 10.98 | 11.30 | 10.98 | 11.09 | 724,114 | +0.08(+0.70%) |
Jul 07, 2005 | 11.19 | 11.25 | 10.89 | 11.02 | 849,685 | -0.12(-1.04%) |
Jul 06, 2005 | 11.03 | 11.22 | 10.99 | 11.13 | 790,936 | +0.14(+1.26%) |
Jul 05, 2005 | 11.25 | 11.35 | 10.93 | 10.99 | 1,075,752 | -0.41(-3.59%) |
Jul 01, 2005 | 11.39 | 11.45 | 11.04 | 11.40 | 640,862 | -0.01(-0.07%) |
Jun 30, 2005 | 11.69 | 11.69 | 11.32 | 11.41 | 570,691 | -0.22(-1.92%) |
Jun 29, 2005 | 11.09 | 11.66 | 11.09 | 11.63 | 705,157 | +0.43(+3.86%) |
Jun 28, 2005 | 11.26 | 11.26 | 10.97 | 11.20 | 593,452 | +0.01(+0.07%) |
Jun 27, 2005 | 11.43 | 11.43 | 11.19 | 11.19 | 432,814 | -0.22(-1.96%) |
Jun 24, 2005 | 11.47 | 11.56 | 11.36 | 11.42 | 702,890 | -0.19(-1.60%) |
Jun 23, 2005 | 11.60 | 11.85 | 11.52 | 11.60 | 673,236 | +0.07(+0.60%) |
Jun 22, 2005 | 11.57 | 11.63 | 11.45 | 11.53 | 335,247 | -0.10(-0.86%) |
Jun 21, 2005 | 11.46 | 11.72 | 11.27 | 11.63 | 919,290 | +0.05(+0.40%) |
Jun 20, 2005 | 11.92 | 12.01 | 11.48 | 11.59 | 785,738 | -0.25(-2.09%) |
Jun 17, 2005 | 11.97 | 12.03 | 11.74 | 11.83 | 727,852 | -0.06(-0.52%) |
Jun 16, 2005 | 11.68 | 11.93 | 11.60 | 11.90 | 1,502,529 | +0.46(+4.05%) |
Jun 15, 2005 | 11.39 | 11.57 | 11.32 | 11.43 | 567,149 | +0.19(+1.65%) |
Jun 14, 2005 | 11.49 | 11.53 | 11.22 | 11.25 | 501,939 | -0.29(-2.47%) |
Jun 13, 2005 | 11.56 | 11.74 | 11.41 | 11.53 | 868,532 | -0.04(-0.33%) |
Jun 10, 2005 | 11.06 | 11.60 | 10.86 | 11.57 | 983,137 | +0.50(+4.53%) |
Jun 09, 2005 | 11.02 | 11.09 | 10.79 | 11.07 | 788,591 | -0.02(-0.14%) |
Jun 08, 2005 | 11.11 | 11.47 | 10.84 | 11.09 | 965,176 | -0.02(-0.21%) |
Jun 07, 2005 | 11.22 | 11.32 | 10.99 | 11.11 | 696,400 | -0.04(-0.35%) |
Jun 06, 2005 | 11.56 | 11.68 | 11.10 | 11.15 | 591,192 | -0.19(-1.63%) |
Jun 03, 2005 | 11.47 | 11.65 | 11.28 | 11.33 | 617,170 | +0.01(+0.07%) |
Jun 02, 2005 | 11.81 | 11.88 | 11.26 | 11.32 | 1,647,338 | -0.40(-3.42%) |
Jun 01, 2005 | 11.13 | 11.73 | 11.11 | 11.73 | 1,984,848 | +0.70(+6.37%) |
May 31, 2005 | 10.53 | 11.10 | 10.19 | 11.02 | 2,001,743 | +0.39(+3.70%) |
May 27, 2005 | 10.14 | 10.64 | 10.14 | 10.63 | 1,101,648 | +0.64(+6.41%) |
May 26, 2005 | 10.10 | 10.26 | 9.952 | 9.990 | 553,939 | -0.16(-1.60%) |
May 25, 2005 | 10.24 | 10.28 | 9.967 | 10.15 | 661,963 | -0.02(-0.23%) |
May 24, 2005 | 10.21 | 10.25 | 10.04 | 10.18 | 532,237 | +0.08(+0.76%) |
May 23, 2005 | 9.713 | 10.11 | 9.713 | 10.10 | 652,022 | +0.41(+4.22%) |
May 20, 2005 | 9.767 | 9.875 | 9.612 | 9.690 | 857,559 | -0.21(-2.10%) |
May 19, 2005 | 10.02 | 10.11 | 9.836 | 9.898 | 822,463 | -0.15(-1.46%) |
May 18, 2005 | 9.882 | 10.14 | 9.882 | 10.04 | 1,209,006 | +0.21(+2.12%) |
May 17, 2005 | 9.612 | 9.936 | 9.612 | 9.836 | 967,442 | +0.31(+3.24%) |
May 16, 2005 | 9.651 | 9.836 | 9.497 | 9.528 | 1,120,675 | -0.19(-1.98%) |
May 13, 2005 | 9.983 | 10.13 | 9.690 | 9.720 | 1,309,578 | -0.32(-3.23%) |
May 12, 2005 | 10.53 | 10.56 | 9.913 | 10.04 | 1,710,084 | -0.59(-5.52%) |
May 11, 2005 | 10.75 | 10.78 | 10.52 | 10.63 | 782,866 | -0.16(-1.50%) |
May 10, 2005 | 10.87 | 11.05 | 10.70 | 10.79 | 785,413 | -0.08(-0.78%) |
May 09, 2005 | 10.75 | 10.92 | 10.71 | 10.88 | 730,146 | +0.09(+0.86%) |
May 06, 2005 | 10.78 | 10.92 | 10.65 | 10.79 | 578,194 | -0.16(-1.48%) |
May 05, 2005 | 11.05 | 11.05 | 10.75 | 10.95 | 540,585 | -0.03(-0.28%) |
May 04, 2005 | 10.89 | 11.02 | 10.82 | 10.98 | 678,359 | +0.24(+2.23%) |
May 03, 2005 | 10.49 | 10.81 | 10.45 | 10.74 | 993,444 | +0.22(+2.05%) |