Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.61 | 12.62 | 12.47 | 12.58 | 629,293 | -0.04(-0.33%) |
Jul 28, 2005 | 12.36 | 12.70 | 12.36 | 12.62 | 2,019,658 | +0.70(+5.84%) |
Jul 27, 2005 | 11.92 | 12.02 | 11.85 | 11.93 | 486,612 | +0.03(+0.23%) |
Jul 26, 2005 | 12.15 | 12.15 | 11.88 | 11.90 | 822,442 | -0.25(-2.05%) |
Jul 25, 2005 | 11.99 | 12.32 | 11.99 | 12.15 | 951,416 | +0.16(+1.31%) |
Jul 22, 2005 | 11.94 | 12.00 | 11.85 | 11.99 | 235,206 | +0.10(+0.81%) |
Jul 21, 2005 | 12.03 | 12.03 | 11.88 | 11.90 | 276,328 | -0.14(-1.13%) |
Jul 20, 2005 | 11.86 | 12.03 | 11.86 | 12.03 | 214,645 | +0.14(+1.17%) |
Jul 19, 2005 | 11.82 | 11.93 | 11.78 | 11.89 | 223,056 | +0.11(+0.90%) |
Jul 18, 2005 | 11.79 | 11.86 | 11.77 | 11.79 | 149,535 | -0.04(-0.33%) |
Jul 15, 2005 | 11.96 | 11.97 | 11.80 | 11.83 | 211,841 | -0.14(-1.17%) |
Jul 14, 2005 | 11.76 | 12.00 | 11.76 | 11.97 | 471,347 | +0.23(+2.00%) |
Jul 13, 2005 | 11.93 | 11.93 | 11.62 | 11.73 | 637,704 | -0.22(-1.83%) |
Jul 12, 2005 | 12.01 | 12.03 | 11.90 | 11.95 | 432,094 | -0.04(-0.29%) |
Jul 11, 2005 | 11.89 | 12.02 | 11.88 | 11.98 | 292,528 | +0.15(+1.27%) |
Jul 08, 2005 | 11.61 | 11.85 | 11.60 | 11.83 | 257,013 | +0.22(+1.87%) |
Jul 07, 2005 | 11.65 | 11.67 | 11.51 | 11.62 | 564,806 | -0.03(-0.26%) |
Jul 06, 2005 | 11.69 | 11.85 | 11.63 | 11.65 | 519,011 | -0.07(-0.60%) |
Jul 05, 2005 | 11.54 | 11.76 | 11.54 | 11.72 | 400,629 | +0.17(+1.47%) |
Jul 01, 2005 | 11.43 | 11.59 | 11.43 | 11.55 | 499,384 | +0.12(+1.04%) |
Jun 30, 2005 | 11.41 | 11.68 | 11.41 | 11.43 | 418,075 | +0.02(+0.15%) |
Jun 29, 2005 | 11.34 | 11.52 | 11.32 | 11.41 | 351,718 | +0.13(+1.14%) |
Jun 28, 2005 | 11.17 | 11.30 | 11.17 | 11.28 | 301,873 | +0.14(+1.27%) |
Jun 27, 2005 | 11.23 | 11.24 | 11.12 | 11.14 | 409,040 | -0.13(-1.17%) |
Jun 24, 2005 | 11.33 | 11.44 | 11.27 | 11.27 | 989,735 | -0.06(-0.51%) |
Jun 23, 2005 | 11.38 | 11.42 | 11.02 | 11.33 | 2,845,216 | -0.10(-0.90%) |
Jun 22, 2005 | 11.47 | 11.54 | 11.40 | 11.43 | 340,503 | +0.00(+0.04%) |
Jun 21, 2005 | 11.49 | 11.49 | 11.36 | 11.43 | 265,424 | -0.10(-0.85%) |
Jun 20, 2005 | 11.41 | 11.55 | 11.38 | 11.53 | 260,128 | +0.03(+0.29%) |
Jun 17, 2005 | 11.56 | 11.56 | 11.48 | 11.49 | 508,730 | -0.06(-0.56%) |
Jun 16, 2005 | 11.57 | 11.65 | 11.52 | 11.56 | 496,269 | -0.01(-0.10%) |
Jun 15, 2005 | 11.46 | 11.58 | 11.46 | 11.57 | 563,560 | +0.12(+1.05%) |
Jun 14, 2005 | 11.46 | 11.50 | 11.40 | 11.45 | 323,369 | -0.05(-0.43%) |
Jun 13, 2005 | 11.48 | 11.55 | 11.44 | 11.50 | 232,713 | -0.01(-0.07%) |
Jun 10, 2005 | 11.43 | 11.53 | 11.41 | 11.51 | 479,446 | +0.06(+0.53%) |
Jun 09, 2005 | 11.42 | 11.45 | 11.37 | 11.45 | 421,813 | +0.03(+0.24%) |
Jun 08, 2005 | 11.50 | 11.51 | 11.42 | 11.42 | 376,641 | -0.09(-0.74%) |
Jun 07, 2005 | 11.56 | 11.70 | 11.49 | 11.50 | 416,517 | -0.05(-0.46%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.51 | 11.56 | 177,572 | +0.00(+0.00%) |
Jun 03, 2005 | 11.58 | 11.65 | 11.53 | 11.56 | 311,219 | -0.04(-0.36%) |
Jun 02, 2005 | 11.62 | 11.64 | 11.58 | 11.60 | 285,362 | -0.04(-0.37%) |
Jun 01, 2005 | 11.39 | 11.71 | 11.39 | 11.64 | 565,741 | +0.25(+2.20%) |
May 31, 2005 | 11.44 | 11.46 | 11.39 | 11.39 | 523,061 | -0.05(-0.48%) |
May 27, 2005 | 11.39 | 11.46 | 11.36 | 11.45 | 247,044 | +0.06(+0.55%) |
May 26, 2005 | 11.38 | 11.45 | 11.36 | 11.38 | 352,342 | +0.02(+0.16%) |
May 25, 2005 | 11.52 | 11.52 | 11.22 | 11.36 | 838,642 | -0.20(-1.69%) |
May 24, 2005 | 11.63 | 11.73 | 11.52 | 11.56 | 480,692 | -0.07(-0.58%) |
May 23, 2005 | 11.61 | 11.66 | 11.58 | 11.63 | 247,355 | +0.01(+0.12%) |
May 20, 2005 | 11.64 | 11.66 | 11.56 | 11.61 | 219,941 | -0.03(-0.22%) |
May 19, 2005 | 11.73 | 11.73 | 11.55 | 11.64 | 362,934 | -0.09(-0.81%) |
May 18, 2005 | 11.49 | 11.76 | 11.45 | 11.73 | 657,331 | +0.29(+2.52%) |
May 17, 2005 | 11.35 | 11.48 | 11.23 | 11.45 | 356,703 | +0.07(+0.59%) |
May 16, 2005 | 11.12 | 11.38 | 11.11 | 11.38 | 547,360 | +0.28(+2.53%) |
May 13, 2005 | 11.20 | 11.22 | 11.04 | 11.10 | 1,039,891 | -0.19(-1.72%) |
May 12, 2005 | 11.52 | 11.56 | 11.27 | 11.29 | 549,229 | -0.23(-2.02%) |
May 11, 2005 | 11.58 | 11.58 | 11.46 | 11.52 | 492,531 | -0.06(-0.49%) |
May 10, 2005 | 11.62 | 11.66 | 11.53 | 11.58 | 400,629 | -0.07(-0.62%) |
May 09, 2005 | 11.68 | 11.74 | 11.64 | 11.65 | 349,226 | -0.05(-0.41%) |
May 06, 2005 | 11.59 | 11.73 | 11.56 | 11.70 | 424,617 | +0.12(+1.00%) |
May 05, 2005 | 11.64 | 11.70 | 11.55 | 11.58 | 539,260 | -0.08(-0.72%) |
May 04, 2005 | 11.63 | 11.69 | 11.56 | 11.67 | 836,773 | +0.04(+0.36%) |
May 03, 2005 | 11.71 | 11.71 | 11.46 | 11.63 | 1,056,403 | -0.05(-0.40%) |