Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.30 | 15.40 | 15.27 | 15.33 | 237,530 | +0.04(+0.24%) |
Jul 28, 2005 | 15.00 | 15.43 | 14.95 | 15.30 | 420,335 | +0.39(+2.59%) |
Jul 27, 2005 | 14.81 | 14.91 | 14.78 | 14.91 | 227,892 | +0.13(+0.87%) |
Jul 26, 2005 | 14.60 | 14.87 | 14.60 | 14.78 | 400,077 | +0.18(+1.22%) |
Jul 25, 2005 | 14.63 | 14.75 | 14.55 | 14.61 | 116,641 | +0.01(+0.04%) |
Jul 22, 2005 | 14.43 | 14.60 | 14.31 | 14.60 | 106,349 | +0.18(+1.23%) |
Jul 21, 2005 | 14.69 | 14.69 | 14.32 | 14.42 | 56,033 | -0.26(-1.75%) |
Jul 20, 2005 | 14.59 | 14.69 | 14.51 | 14.68 | 163,690 | +0.09(+0.63%) |
Jul 19, 2005 | 14.56 | 14.65 | 14.51 | 14.59 | 125,136 | +0.05(+0.34%) |
Jul 18, 2005 | 14.39 | 14.57 | 14.32 | 14.54 | 80,374 | +0.15(+1.06%) |
Jul 15, 2005 | 14.35 | 14.39 | 14.26 | 14.39 | 189,992 | +0.03(+0.21%) |
Jul 14, 2005 | 14.66 | 14.69 | 14.25 | 14.35 | 240,308 | -0.22(-1.51%) |
Jul 13, 2005 | 14.59 | 14.66 | 14.43 | 14.57 | 150,294 | +0.01(+0.08%) |
Jul 12, 2005 | 14.57 | 14.66 | 14.52 | 14.56 | 151,601 | -0.04(-0.25%) |
Jul 11, 2005 | 14.51 | 14.60 | 14.35 | 14.60 | 164,507 | +0.12(+0.80%) |
Jul 08, 2005 | 14.08 | 14.72 | 14.08 | 14.48 | 218,907 | +0.40(+2.87%) |
Jul 07, 2005 | 13.93 | 14.13 | 13.86 | 14.08 | 176,106 | +0.15(+1.10%) |
Jul 06, 2005 | 13.90 | 13.93 | 13.83 | 13.93 | 128,730 | +0.02(+0.13%) |
Jul 05, 2005 | 13.91 | 13.93 | 13.79 | 13.91 | 129,057 | +0.00(+0.00%) |
Jul 01, 2005 | 13.88 | 13.94 | 13.77 | 13.91 | 203,061 | +0.02(+0.18%) |
Jun 30, 2005 | 13.90 | 13.93 | 13.80 | 13.88 | 361,850 | +0.05(+0.35%) |
Jun 29, 2005 | 14.04 | 14.13 | 13.77 | 13.83 | 2,655,478 | -0.27(-1.91%) |
Jun 28, 2005 | 13.59 | 14.30 | 13.59 | 14.10 | 437,161 | +0.54(+3.97%) |
Jun 27, 2005 | 13.10 | 13.77 | 13.04 | 13.56 | 259,748 | +0.47(+3.55%) |
Jun 24, 2005 | 12.98 | 13.20 | 12.98 | 13.10 | 316,272 | +0.12(+0.94%) |
Jun 23, 2005 | 12.85 | 13.06 | 12.82 | 12.98 | 141,146 | +0.07(+0.57%) |
Jun 22, 2005 | 13.19 | 13.19 | 12.81 | 12.90 | 104,062 | -0.29(-2.18%) |
Jun 21, 2005 | 13.30 | 13.34 | 13.19 | 13.19 | 56,687 | -0.10(-0.74%) |
Jun 20, 2005 | 13.44 | 13.44 | 13.29 | 13.29 | 42,474 | -0.16(-1.18%) |
Jun 17, 2005 | 13.50 | 13.53 | 13.36 | 13.45 | 264,812 | -0.10(-0.77%) |
Jun 16, 2005 | 13.47 | 13.74 | 13.41 | 13.55 | 109,943 | +0.10(+0.77%) |
Jun 15, 2005 | 12.85 | 13.50 | 12.77 | 13.45 | 143,596 | +0.62(+4.82%) |
Jun 14, 2005 | 12.64 | 12.83 | 12.63 | 12.83 | 229,689 | +0.19(+1.50%) |
Jun 13, 2005 | 12.60 | 12.71 | 12.55 | 12.64 | 771,403 | +0.04(+0.29%) |
Jun 10, 2005 | 12.54 | 12.60 | 12.48 | 12.60 | 156,012 | +0.07(+0.54%) |
Jun 09, 2005 | 12.51 | 12.55 | 12.47 | 12.54 | 42,637 | +0.02(+0.20%) |
Jun 08, 2005 | 12.46 | 12.55 | 12.46 | 12.51 | 182,967 | -0.02(-0.19%) |
Jun 07, 2005 | 12.61 | 12.66 | 12.49 | 12.54 | 150,948 | -0.05(-0.39%) |
Jun 06, 2005 | 12.63 | 12.64 | 12.51 | 12.59 | 67,959 | -0.05(-0.39%) |
Jun 03, 2005 | 12.63 | 12.76 | 12.61 | 12.63 | 466,403 | +0.02(+0.19%) |
Jun 02, 2005 | 12.61 | 12.64 | 12.56 | 12.61 | 213,516 | +0.00(+0.00%) |
Jun 01, 2005 | 12.58 | 12.61 | 12.55 | 12.61 | 88,216 | +0.06(+0.49%) |
May 31, 2005 | 12.55 | 12.61 | 12.49 | 12.55 | 30,058 | +0.00(+0.00%) |
May 27, 2005 | 12.43 | 12.55 | 12.43 | 12.55 | 3,103 | +0.13(+1.04%) |
May 26, 2005 | 12.55 | 12.55 | 12.33 | 12.42 | 101,285 | -0.10(-0.78%) |
May 25, 2005 | 12.78 | 12.78 | 12.33 | 12.52 | 27,608 | -0.30(-2.34%) |
May 24, 2005 | 12.73 | 12.85 | 12.73 | 12.82 | 13,722 | -0.18(-1.41%) |
May 23, 2005 | 12.70 | 13.15 | 12.70 | 13.00 | 31,365 | +0.36(+2.86%) |
May 20, 2005 | 12.58 | 12.64 | 12.49 | 12.64 | 142,289 | +0.04(+0.34%) |
May 19, 2005 | 12.61 | 12.62 | 12.57 | 12.60 | 69,102 | -0.01(-0.05%) |
May 18, 2005 | 12.61 | 12.64 | 12.58 | 12.60 | 75,964 | +0.06(+0.44%) |
May 17, 2005 | 12.46 | 12.64 | 12.40 | 12.55 | 15,682 | -0.15(-1.20%) |
May 16, 2005 | 12.64 | 12.78 | 12.64 | 12.70 | 48,355 | +0.08(+0.63%) |
May 13, 2005 | 12.67 | 12.73 | 12.62 | 12.62 | 41,984 | -0.06(-0.48%) |
May 12, 2005 | 12.70 | 12.73 | 12.68 | 12.68 | 19,767 | -0.01(-0.10%) |
May 11, 2005 | 12.73 | 12.73 | 12.58 | 12.70 | 24,014 | -0.04(-0.29%) |
May 10, 2005 | 12.67 | 12.73 | 12.64 | 12.73 | 175,779 | +0.03(+0.24%) |
May 09, 2005 | 12.62 | 12.70 | 12.62 | 12.70 | 20,910 | +0.09(+0.73%) |
May 06, 2005 | 12.76 | 12.76 | 12.55 | 12.61 | 34,796 | -0.15(-1.20%) |
May 05, 2005 | 12.79 | 12.82 | 12.73 | 12.76 | 28,425 | -0.08(-0.62%) |
May 04, 2005 | 12.90 | 12.90 | 12.79 | 12.84 | 52,603 | -0.06(-0.43%) |
May 03, 2005 | 12.98 | 12.99 | 12.89 | 12.90 | 16,663 | -0.08(-0.61%) |