Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.20 | 12.51 | 12.19 | 12.45 | 225,267 | +0.20(+1.66%) |
Jul 28, 2005 | 12.10 | 12.25 | 12.00 | 12.25 | 132,437 | +0.09(+0.72%) |
Jul 27, 2005 | 11.47 | 12.16 | 11.47 | 12.16 | 227,487 | +0.64(+5.59%) |
Jul 26, 2005 | 11.49 | 11.62 | 11.46 | 11.51 | 143,861 | +0.00(+0.03%) |
Jul 25, 2005 | 11.59 | 11.61 | 11.48 | 11.51 | 173,211 | -0.08(-0.70%) |
Jul 22, 2005 | 11.68 | 11.68 | 11.48 | 11.59 | 316,732 | -0.06(-0.51%) |
Jul 21, 2005 | 11.82 | 11.83 | 11.59 | 11.65 | 183,856 | -0.16(-1.38%) |
Jul 20, 2005 | 11.61 | 11.89 | 11.61 | 11.81 | 160,715 | +0.15(+1.28%) |
Jul 19, 2005 | 11.58 | 11.77 | 11.53 | 11.67 | 161,848 | +0.11(+0.99%) |
Jul 18, 2005 | 11.67 | 11.73 | 11.54 | 11.55 | 169,201 | -0.13(-1.08%) |
Jul 15, 2005 | 11.75 | 11.82 | 11.68 | 11.68 | 187,131 | -0.12(-1.02%) |
Jul 14, 2005 | 11.92 | 11.92 | 11.77 | 11.80 | 259,793 | -0.06(-0.54%) |
Jul 13, 2005 | 11.82 | 11.99 | 11.72 | 11.86 | 171,100 | +0.04(+0.36%) |
Jul 12, 2005 | 11.69 | 11.89 | 11.59 | 11.82 | 153,624 | +0.12(+0.99%) |
Jul 11, 2005 | 11.60 | 11.82 | 11.60 | 11.70 | 275,865 | +0.05(+0.45%) |
Jul 08, 2005 | 11.47 | 11.72 | 11.37 | 11.65 | 303,114 | +0.20(+1.74%) |
Jul 07, 2005 | 11.28 | 11.57 | 11.28 | 11.45 | 405,859 | +0.01(+0.07%) |
Jul 06, 2005 | 11.40 | 11.55 | 11.34 | 11.44 | 401,451 | +0.04(+0.36%) |
Jul 05, 2005 | 11.13 | 11.42 | 11.08 | 11.40 | 315,610 | +0.24(+2.17%) |
Jul 01, 2005 | 11.15 | 11.17 | 11.03 | 11.16 | 197,675 | +0.11(+1.00%) |
Jun 30, 2005 | 11.02 | 11.18 | 11.02 | 11.05 | 148,943 | -0.05(-0.44%) |
Jun 29, 2005 | 10.98 | 11.10 | 10.98 | 11.10 | 215,125 | +0.08(+0.69%) |
Jun 28, 2005 | 10.74 | 11.04 | 10.70 | 11.02 | 84,739 | +0.29(+2.67%) |
Jun 27, 2005 | 10.61 | 10.74 | 10.51 | 10.74 | 91,382 | +0.09(+0.89%) |
Jun 24, 2005 | 10.70 | 10.71 | 10.54 | 10.64 | 211,399 | -0.06(-0.56%) |
Jun 23, 2005 | 10.89 | 10.95 | 10.67 | 10.70 | 92,628 | -0.25(-2.27%) |
Jun 22, 2005 | 10.87 | 10.99 | 10.82 | 10.95 | 70,466 | +0.07(+0.66%) |
Jun 21, 2005 | 10.97 | 10.98 | 10.83 | 10.88 | 108,768 | -0.15(-1.34%) |
Jun 20, 2005 | 10.97 | 11.04 | 10.87 | 11.02 | 35,695 | +0.01(+0.09%) |
Jun 17, 2005 | 10.94 | 11.13 | 10.94 | 11.01 | 233,577 | -0.03(-0.26%) |
Jun 16, 2005 | 11.02 | 11.06 | 10.96 | 11.04 | 90,386 | +0.04(+0.35%) |
Jun 15, 2005 | 11.02 | 11.05 | 10.96 | 11.01 | 107,717 | -0.01(-0.11%) |
Jun 14, 2005 | 10.73 | 11.02 | 10.72 | 11.02 | 153,322 | +0.23(+2.10%) |
Jun 13, 2005 | 10.74 | 10.85 | 10.70 | 10.79 | 174,661 | +0.03(+0.32%) |
Jun 10, 2005 | 10.72 | 10.81 | 10.69 | 10.76 | 108,737 | -0.08(-0.70%) |
Jun 09, 2005 | 10.69 | 10.86 | 10.66 | 10.83 | 137,503 | +0.07(+0.63%) |
Jun 08, 2005 | 10.78 | 10.89 | 10.70 | 10.76 | 123,536 | -0.07(-0.66%) |
Jun 07, 2005 | 10.80 | 10.97 | 10.80 | 10.83 | 199,404 | +0.05(+0.47%) |
Jun 06, 2005 | 10.81 | 10.81 | 10.70 | 10.78 | 102,479 | -0.04(-0.39%) |
Jun 03, 2005 | 11.02 | 11.02 | 10.76 | 10.83 | 181,273 | -0.14(-1.24%) |
Jun 02, 2005 | 10.86 | 11.02 | 10.85 | 10.96 | 74,097 | -0.04(-0.37%) |
Jun 01, 2005 | 10.85 | 11.00 | 10.77 | 11.00 | 126,969 | +0.21(+1.96%) |
May 31, 2005 | 10.75 | 10.92 | 10.75 | 10.79 | 154,597 | +0.02(+0.16%) |
May 27, 2005 | 10.83 | 10.88 | 10.75 | 10.77 | 115,955 | +0.01(+0.07%) |
May 26, 2005 | 10.68 | 10.83 | 10.68 | 10.77 | 111,851 | +0.07(+0.62%) |
May 25, 2005 | 10.68 | 10.77 | 10.67 | 10.70 | 104,770 | -0.04(-0.40%) |
May 24, 2005 | 10.70 | 10.88 | 10.70 | 10.74 | 68,644 | -0.02(-0.14%) |
May 23, 2005 | 10.76 | 10.85 | 10.68 | 10.76 | 90,992 | -0.09(-0.84%) |
May 20, 2005 | 10.90 | 10.90 | 10.80 | 10.85 | 65,124 | -0.13(-1.15%) |
May 19, 2005 | 10.81 | 11.00 | 10.81 | 10.98 | 60,409 | +0.08(+0.75%) |
May 18, 2005 | 10.82 | 10.90 | 10.66 | 10.89 | 122,063 | +0.17(+1.57%) |
May 17, 2005 | 10.60 | 10.85 | 10.59 | 10.73 | 134,254 | +0.01(+0.10%) |
May 16, 2005 | 10.41 | 10.72 | 10.41 | 10.72 | 163,583 | +0.28(+2.66%) |
May 13, 2005 | 10.51 | 10.54 | 10.41 | 10.44 | 63,145 | -0.10(-0.96%) |
May 12, 2005 | 10.63 | 10.72 | 10.48 | 10.54 | 159,121 | -0.03(-0.27%) |
May 11, 2005 | 10.66 | 10.73 | 10.52 | 10.57 | 186,398 | -0.09(-0.82%) |
May 10, 2005 | 10.71 | 10.76 | 10.65 | 10.65 | 107,635 | -0.15(-1.36%) |
May 09, 2005 | 10.63 | 10.80 | 10.63 | 10.80 | 67,632 | +0.15(+1.36%) |
May 06, 2005 | 11.03 | 11.03 | 10.66 | 10.66 | 84,169 | -0.22(-2.07%) |
May 05, 2005 | 11.09 | 11.09 | 10.84 | 10.88 | 209,296 | -0.25(-2.26%) |
May 04, 2005 | 10.78 | 11.19 | 10.76 | 11.13 | 201,871 | +0.38(+3.49%) |
May 03, 2005 | 10.72 | 10.92 | 10.71 | 10.76 | 203,874 | +0.03(+0.33%) |