Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.59 | 12.59 | 12.27 | 12.41 | 66,185 | -0.14(-1.10%) |
Jul 28, 2005 | 12.45 | 12.64 | 12.27 | 12.55 | 78,303 | +0.18(+1.49%) |
Jul 27, 2005 | 12.36 | 12.50 | 12.32 | 12.36 | 23,391 | +0.00(+0.00%) |
Jul 26, 2005 | 12.64 | 12.64 | 12.22 | 12.36 | 41,970 | -0.51(-3.94%) |
Jul 25, 2005 | 13.01 | 13.05 | 12.69 | 12.87 | 42,815 | -0.09(-0.71%) |
Jul 22, 2005 | 12.78 | 12.96 | 12.45 | 12.96 | 54,435 | +0.23(+1.81%) |
Jul 21, 2005 | 12.22 | 12.73 | 12.13 | 12.73 | 67,139 | +0.74(+6.15%) |
Jul 20, 2005 | 12.09 | 12.13 | 11.85 | 11.99 | 77,436 | +0.09(+0.77%) |
Jul 19, 2005 | 11.72 | 12.09 | 11.62 | 11.90 | 109,152 | +0.18(+1.57%) |
Jul 18, 2005 | 11.85 | 11.95 | 11.67 | 11.72 | 105,683 | -0.14(-1.17%) |
Jul 15, 2005 | 12.27 | 12.27 | 11.81 | 11.85 | 101,759 | -0.60(-4.82%) |
Jul 14, 2005 | 12.92 | 13.05 | 12.32 | 12.45 | 115,981 | -0.23(-1.82%) |
Jul 13, 2005 | 12.78 | 12.78 | 12.59 | 12.69 | 35,943 | -0.14(-1.08%) |
Jul 12, 2005 | 13.10 | 13.10 | 12.69 | 12.82 | 70,000 | -0.05(-0.36%) |
Jul 11, 2005 | 12.73 | 12.92 | 12.59 | 12.87 | 31,477 | +0.18(+1.46%) |
Jul 08, 2005 | 13.10 | 13.19 | 12.59 | 12.69 | 37,200 | -0.18(-1.43%) |
Jul 07, 2005 | 12.87 | 13.01 | 12.59 | 12.87 | 62,824 | +0.18(+1.46%) |
Jul 06, 2005 | 12.50 | 12.78 | 12.45 | 12.69 | 52,831 | +0.28(+2.23%) |
Jul 05, 2005 | 12.09 | 12.55 | 11.72 | 12.41 | 143,339 | -0.42(-3.24%) |
Jul 01, 2005 | 12.18 | 13.05 | 12.13 | 12.82 | 88,622 | +0.51(+4.12%) |
Jun 30, 2005 | 11.99 | 12.55 | 11.99 | 12.32 | 231,962 | +0.37(+3.09%) |
Jun 29, 2005 | 11.07 | 11.99 | 11.07 | 11.95 | 139,459 | +0.88(+7.92%) |
Jun 28, 2005 | 11.12 | 11.16 | 10.89 | 11.07 | 56,494 | -0.23(-2.04%) |
Jun 27, 2005 | 11.58 | 11.76 | 11.30 | 11.30 | 96,015 | -0.32(-2.78%) |
Jun 24, 2005 | 11.62 | 11.99 | 11.62 | 11.62 | 99,353 | -0.05(-0.40%) |
Jun 23, 2005 | 11.67 | 11.95 | 11.67 | 11.67 | 134,624 | +0.09(+0.80%) |
Jun 22, 2005 | 11.81 | 11.99 | 11.53 | 11.58 | 98,334 | -0.60(-4.92%) |
Jun 21, 2005 | 11.58 | 12.22 | 11.35 | 12.18 | 67,941 | +0.60(+5.18%) |
Jun 20, 2005 | 12.41 | 12.55 | 11.53 | 11.58 | 103,776 | -0.69(-5.64%) |
Jun 17, 2005 | 12.45 | 12.55 | 12.27 | 12.27 | 119,167 | +0.14(+1.14%) |
Jun 16, 2005 | 11.99 | 12.27 | 11.99 | 12.13 | 84,265 | +0.32(+2.73%) |
Jun 15, 2005 | 11.76 | 12.04 | 11.44 | 11.81 | 66,510 | +0.28(+2.40%) |
Jun 14, 2005 | 11.62 | 11.95 | 11.39 | 11.53 | 75,485 | -0.09(-0.79%) |
Jun 13, 2005 | 11.07 | 11.85 | 11.07 | 11.62 | 160,942 | +0.74(+6.78%) |
Jun 10, 2005 | 10.56 | 10.93 | 10.43 | 10.89 | 50,598 | +0.37(+3.51%) |
Jun 09, 2005 | 10.52 | 10.61 | 10.38 | 10.52 | 60,505 | -0.09(-0.87%) |
Jun 08, 2005 | 10.84 | 10.84 | 10.47 | 10.61 | 65,383 | +0.09(+0.88%) |
Jun 07, 2005 | 10.84 | 10.84 | 10.43 | 10.52 | 47,606 | -0.18(-1.72%) |
Jun 06, 2005 | 10.84 | 10.93 | 10.70 | 10.70 | 67,095 | +0.05(+0.43%) |
Jun 03, 2005 | 10.70 | 11.02 | 10.66 | 10.66 | 66,792 | -0.05(-0.43%) |
Jun 02, 2005 | 10.89 | 11.21 | 10.70 | 10.70 | 64,667 | -0.09(-0.86%) |
Jun 01, 2005 | 10.61 | 10.98 | 10.61 | 10.79 | 72,060 | +0.14(+1.30%) |
May 31, 2005 | 10.66 | 10.84 | 10.38 | 10.66 | 111,060 | -0.46(-4.15%) |
May 27, 2005 | 10.33 | 11.16 | 10.24 | 11.12 | 154,721 | +0.74(+7.11%) |
May 26, 2005 | 10.43 | 10.47 | 10.19 | 10.38 | 37,460 | -0.14(-1.32%) |
May 25, 2005 | 10.38 | 10.56 | 10.15 | 10.52 | 80,753 | +0.05(+0.44%) |
May 24, 2005 | 10.52 | 10.56 | 10.19 | 10.47 | 140,391 | -0.51(-4.62%) |
May 23, 2005 | 9.825 | 11.30 | 9.687 | 10.98 | 86,758 | +1.38(+14.42%) |
May 20, 2005 | 9.825 | 9.825 | 9.502 | 9.595 | 41,796 | -0.14(-1.42%) |
May 19, 2005 | 9.964 | 9.964 | 9.456 | 9.733 | 39,867 | -0.09(-0.94%) |
May 18, 2005 | 9.595 | 9.825 | 9.502 | 9.825 | 40,257 | +0.37(+3.90%) |
May 17, 2005 | 9.456 | 9.733 | 9.318 | 9.456 | 78,628 | +0.05(+0.49%) |
May 16, 2005 | 9.549 | 9.687 | 9.364 | 9.410 | 50,901 | -0.23(-2.39%) |
May 13, 2005 | 10.01 | 10.19 | 9.595 | 9.641 | 61,264 | -0.55(-5.43%) |
May 12, 2005 | 10.61 | 10.61 | 10.15 | 10.19 | 44,853 | -0.46(-4.33%) |
May 11, 2005 | 10.93 | 10.93 | 10.38 | 10.66 | 39,780 | -0.37(-3.35%) |
May 10, 2005 | 10.75 | 11.16 | 10.70 | 11.02 | 74,401 | +0.42(+3.91%) |
May 09, 2005 | 10.38 | 10.70 | 10.38 | 10.61 | 20,486 | +0.14(+1.32%) |
May 06, 2005 | 10.38 | 10.61 | 10.24 | 10.47 | 34,274 | +0.00(+0.00%) |
May 05, 2005 | 10.52 | 10.66 | 10.29 | 10.47 | 35,488 | -0.09(-0.87%) |
May 04, 2005 | 10.61 | 10.79 | 10.47 | 10.56 | 57,687 | +0.05(+0.44%) |
May 03, 2005 | 10.61 | 10.61 | 10.24 | 10.52 | 53,958 | -0.09(-0.87%) |