Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.11 | 12.41 | 11.99 | 12.33 | 264,521 | +0.17(+1.44%) |
Jul 28, 2005 | 12.18 | 12.26 | 12.06 | 12.16 | 149,434 | +0.01(+0.11%) |
Jul 27, 2005 | 12.08 | 12.29 | 11.98 | 12.15 | 189,804 | +0.04(+0.33%) |
Jul 26, 2005 | 12.24 | 12.26 | 11.81 | 12.11 | 476,182 | -0.18(-1.50%) |
Jul 25, 2005 | 12.33 | 12.42 | 12.15 | 12.29 | 494,694 | +0.05(+0.40%) |
Jul 22, 2005 | 11.87 | 12.24 | 11.84 | 12.24 | 508,300 | +0.40(+3.37%) |
Jul 21, 2005 | 12.35 | 12.35 | 11.55 | 11.84 | 418,862 | -0.62(-5.00%) |
Jul 20, 2005 | 12.25 | 12.54 | 12.22 | 12.46 | 202,071 | +0.12(+0.94%) |
Jul 19, 2005 | 12.44 | 12.54 | 12.33 | 12.35 | 232,850 | +0.00(+0.04%) |
Jul 18, 2005 | 12.41 | 12.60 | 12.34 | 12.34 | 137,390 | -0.15(-1.18%) |
Jul 15, 2005 | 12.26 | 12.62 | 12.26 | 12.49 | 190,250 | +0.14(+1.13%) |
Jul 14, 2005 | 12.67 | 12.71 | 12.27 | 12.35 | 116,871 | -0.24(-1.92%) |
Jul 13, 2005 | 12.98 | 12.98 | 12.25 | 12.59 | 160,140 | -0.41(-3.14%) |
Jul 12, 2005 | 12.96 | 13.00 | 12.81 | 13.00 | 288,386 | +0.00(+0.00%) |
Jul 11, 2005 | 12.99 | 13.11 | 12.89 | 13.00 | 316,265 | +0.00(+0.00%) |
Jul 08, 2005 | 12.76 | 13.04 | 12.69 | 13.00 | 229,504 | +0.22(+1.75%) |
Jul 07, 2005 | 12.56 | 12.82 | 12.42 | 12.78 | 325,410 | +0.04(+0.32%) |
Jul 06, 2005 | 12.76 | 12.81 | 12.71 | 12.74 | 142,743 | -0.09(-0.66%) |
Jul 05, 2005 | 12.57 | 12.82 | 12.57 | 12.82 | 187,350 | +0.22(+1.78%) |
Jul 01, 2005 | 12.62 | 12.62 | 12.46 | 12.60 | 136,944 | +0.02(+0.18%) |
Jun 30, 2005 | 12.73 | 12.78 | 12.58 | 12.58 | 158,578 | -0.11(-0.88%) |
Jun 29, 2005 | 12.72 | 12.81 | 12.62 | 12.69 | 127,353 | -0.09(-0.70%) |
Jun 28, 2005 | 12.59 | 12.78 | 12.55 | 12.78 | 194,487 | +0.22(+1.79%) |
Jun 27, 2005 | 12.43 | 12.76 | 12.42 | 12.55 | 223,705 | +0.01(+0.07%) |
Jun 24, 2005 | 12.73 | 12.77 | 12.54 | 12.54 | 352,843 | -0.23(-1.82%) |
Jun 23, 2005 | 12.75 | 12.86 | 12.75 | 12.78 | 274,557 | -0.02(-0.14%) |
Jun 22, 2005 | 12.77 | 12.83 | 12.67 | 12.80 | 189,134 | +0.08(+0.63%) |
Jun 21, 2005 | 12.71 | 12.83 | 12.68 | 12.72 | 308,013 | -0.03(-0.21%) |
Jun 20, 2005 | 12.73 | 12.82 | 12.71 | 12.74 | 164,377 | -0.01(-0.07%) |
Jun 17, 2005 | 12.81 | 12.87 | 12.71 | 12.75 | 910,211 | -0.06(-0.46%) |
Jun 16, 2005 | 12.85 | 12.86 | 12.68 | 12.81 | 306,452 | -0.14(-1.11%) |
Jun 15, 2005 | 12.73 | 12.95 | 12.70 | 12.95 | 273,219 | +0.14(+1.08%) |
Jun 14, 2005 | 12.64 | 12.81 | 12.55 | 12.81 | 185,789 | +0.13(+1.06%) |
Jun 13, 2005 | 12.47 | 12.69 | 12.47 | 12.68 | 241,771 | +0.18(+1.47%) |
Jun 10, 2005 | 12.40 | 12.50 | 12.31 | 12.50 | 291,954 | -0.08(-0.61%) |
Jun 09, 2005 | 12.35 | 12.59 | 12.29 | 12.57 | 315,373 | +0.17(+1.41%) |
Jun 08, 2005 | 12.38 | 12.40 | 12.21 | 12.40 | 175,752 | +0.06(+0.47%) |
Jun 07, 2005 | 12.11 | 12.45 | 12.08 | 12.34 | 162,147 | +0.03(+0.26%) |
Jun 06, 2005 | 12.02 | 12.33 | 11.97 | 12.31 | 239,764 | +0.01(+0.07%) |
Jun 03, 2005 | 12.31 | 12.44 | 12.22 | 12.30 | 261,175 | -0.10(-0.80%) |
Jun 02, 2005 | 12.44 | 12.46 | 12.33 | 12.40 | 266,528 | -0.09(-0.72%) |
Jun 01, 2005 | 12.45 | 12.54 | 12.42 | 12.49 | 662,641 | +0.00(+0.04%) |
May 31, 2005 | 12.58 | 12.58 | 12.33 | 12.48 | 605,321 | -0.03(-0.25%) |
May 27, 2005 | 12.65 | 12.67 | 12.37 | 12.51 | 151,664 | -0.13(-1.06%) |
May 26, 2005 | 12.40 | 12.73 | 12.26 | 12.65 | 199,171 | +0.26(+2.06%) |
May 25, 2005 | 12.51 | 12.58 | 12.26 | 12.39 | 142,520 | -0.16(-1.29%) |
May 24, 2005 | 12.67 | 12.67 | 12.49 | 12.55 | 132,929 | -0.07(-0.57%) |
May 23, 2005 | 12.55 | 12.68 | 12.55 | 12.63 | 158,355 | +0.03(+0.21%) |
May 20, 2005 | 12.72 | 12.72 | 12.49 | 12.60 | 103,265 | -0.12(-0.95%) |
May 19, 2005 | 12.71 | 12.78 | 12.49 | 12.72 | 196,272 | -0.01(-0.11%) |
May 18, 2005 | 12.64 | 12.83 | 12.64 | 12.73 | 262,067 | +0.17(+1.36%) |
May 17, 2005 | 12.40 | 12.67 | 12.22 | 12.56 | 202,517 | +0.10(+0.79%) |
May 16, 2005 | 12.22 | 12.46 | 12.17 | 12.46 | 237,979 | +0.20(+1.61%) |
May 13, 2005 | 12.55 | 12.55 | 12.11 | 12.27 | 284,817 | -0.26(-2.08%) |
May 12, 2005 | 12.79 | 12.95 | 12.50 | 12.53 | 249,354 | -0.24(-1.90%) |
May 11, 2005 | 12.74 | 12.85 | 12.49 | 12.77 | 106,834 | +0.01(+0.11%) |
May 10, 2005 | 12.80 | 12.81 | 12.62 | 12.76 | 246,901 | -0.11(-0.84%) |
May 09, 2005 | 12.51 | 12.86 | 12.30 | 12.86 | 363,326 | +0.42(+3.39%) |
May 06, 2005 | 12.53 | 12.53 | 12.38 | 12.44 | 166,608 | -0.08(-0.61%) |
May 05, 2005 | 12.33 | 12.52 | 12.33 | 12.52 | 218,129 | +0.14(+1.16%) |
May 04, 2005 | 12.11 | 12.46 | 12.11 | 12.37 | 344,591 | -0.00(-0.04%) |
May 03, 2005 | 11.93 | 12.42 | 11.92 | 12.38 | 377,377 | +0.25(+2.07%) |