Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.25 | 12.26 | 12.10 | 12.24 | 362,085 | -0.03(-0.25%) |
Jul 28, 2005 | 12.16 | 12.34 | 12.16 | 12.27 | 931,183 | +0.07(+0.59%) |
Jul 27, 2005 | 11.87 | 12.41 | 11.67 | 12.20 | 1,347,941 | +0.71(+6.20%) |
Jul 26, 2005 | 11.49 | 11.49 | 11.27 | 11.49 | 413,776 | -0.01(-0.10%) |
Jul 25, 2005 | 11.59 | 11.61 | 11.49 | 11.50 | 168,989 | -0.11(-0.92%) |
Jul 22, 2005 | 11.57 | 11.68 | 11.48 | 11.61 | 198,314 | +0.05(+0.40%) |
Jul 21, 2005 | 11.76 | 11.76 | 11.37 | 11.56 | 228,384 | -0.21(-1.76%) |
Jul 20, 2005 | 11.55 | 11.78 | 11.55 | 11.77 | 285,045 | +0.20(+1.69%) |
Jul 19, 2005 | 11.19 | 11.66 | 11.19 | 11.57 | 266,904 | +0.42(+3.79%) |
Jul 18, 2005 | 11.07 | 11.25 | 11.06 | 11.15 | 248,265 | +0.06(+0.58%) |
Jul 15, 2005 | 11.01 | 11.14 | 10.99 | 11.09 | 389,919 | +0.01(+0.07%) |
Jul 14, 2005 | 11.24 | 11.30 | 10.78 | 11.08 | 1,336,510 | -0.19(-1.68%) |
Jul 13, 2005 | 11.82 | 11.84 | 11.14 | 11.27 | 905,586 | -0.60(-5.07%) |
Jul 12, 2005 | 11.81 | 11.96 | 11.74 | 11.87 | 244,538 | +0.03(+0.24%) |
Jul 11, 2005 | 11.59 | 11.91 | 11.59 | 11.84 | 418,995 | +0.20(+1.73%) |
Jul 08, 2005 | 11.49 | 11.69 | 11.46 | 11.64 | 336,239 | +0.15(+1.31%) |
Jul 07, 2005 | 11.72 | 11.74 | 11.40 | 11.49 | 628,741 | -0.26(-2.21%) |
Jul 06, 2005 | 12.00 | 12.15 | 11.67 | 11.75 | 283,306 | -0.20(-1.70%) |
Jul 05, 2005 | 11.74 | 11.95 | 11.73 | 11.95 | 419,243 | +0.21(+1.76%) |
Jul 01, 2005 | 11.75 | 11.90 | 11.69 | 11.74 | 245,780 | -0.00(-0.02%) |
Jun 30, 2005 | 11.89 | 11.90 | 11.68 | 11.75 | 340,961 | -0.14(-1.22%) |
Jun 29, 2005 | 11.99 | 12.17 | 11.85 | 11.89 | 807,671 | -0.08(-0.64%) |
Jun 28, 2005 | 11.54 | 12.01 | 11.52 | 11.97 | 471,431 | +0.47(+4.08%) |
Jun 27, 2005 | 11.56 | 11.66 | 11.47 | 11.50 | 658,066 | -0.05(-0.40%) |
Jun 24, 2005 | 11.74 | 11.74 | 11.09 | 11.54 | 2,081,307 | -0.20(-1.66%) |
Jun 23, 2005 | 11.71 | 11.89 | 11.66 | 11.74 | 847,185 | +0.22(+1.87%) |
Jun 22, 2005 | 11.27 | 11.55 | 11.07 | 11.52 | 767,660 | +0.60(+5.53%) |
Jun 21, 2005 | 10.91 | 10.95 | 10.81 | 10.92 | 304,430 | +0.07(+0.65%) |
Jun 20, 2005 | 10.82 | 10.86 | 10.63 | 10.85 | 191,853 | -0.00(-0.04%) |
Jun 17, 2005 | 10.61 | 10.90 | 10.61 | 10.85 | 318,098 | +0.30(+2.82%) |
Jun 16, 2005 | 10.56 | 10.66 | 10.50 | 10.56 | 372,523 | -0.01(-0.10%) |
Jun 15, 2005 | 10.59 | 10.59 | 10.48 | 10.57 | 149,605 | -0.02(-0.15%) |
Jun 14, 2005 | 10.38 | 10.59 | 10.38 | 10.58 | 208,752 | +0.23(+2.20%) |
Jun 13, 2005 | 10.09 | 10.38 | 10.09 | 10.36 | 583,511 | +0.28(+2.73%) |
Jun 10, 2005 | 10.07 | 10.16 | 10.06 | 10.08 | 191,604 | +0.02(+0.20%) |
Jun 09, 2005 | 9.939 | 10.16 | 9.879 | 10.06 | 227,390 | +0.14(+1.38%) |
Jun 08, 2005 | 10.10 | 10.13 | 9.909 | 9.923 | 413,776 | -0.21(-2.08%) |
Jun 07, 2005 | 10.16 | 10.34 | 10.09 | 10.13 | 619,049 | +0.02(+0.22%) |
Jun 06, 2005 | 9.657 | 10.17 | 9.655 | 10.11 | 794,003 | +0.46(+4.82%) |
Jun 03, 2005 | 9.647 | 9.692 | 9.627 | 9.647 | 183,900 | +0.04(+0.38%) |
Jun 02, 2005 | 9.597 | 9.768 | 9.577 | 9.611 | 281,069 | +0.00(+0.02%) |
Jun 01, 2005 | 9.406 | 9.663 | 9.406 | 9.609 | 572,328 | +0.22(+2.38%) |
May 31, 2005 | 9.315 | 9.470 | 9.273 | 9.386 | 366,558 | +0.11(+1.19%) |
May 27, 2005 | 9.235 | 9.309 | 9.235 | 9.275 | 186,137 | +0.06(+0.66%) |
May 26, 2005 | 9.283 | 9.297 | 9.156 | 9.215 | 285,543 | -0.03(-0.30%) |
May 25, 2005 | 9.325 | 9.337 | 9.166 | 9.243 | 179,924 | -0.08(-0.88%) |
May 24, 2005 | 9.384 | 9.388 | 9.295 | 9.325 | 378,735 | -0.06(-0.64%) |
May 23, 2005 | 9.118 | 9.446 | 9.118 | 9.386 | 913,787 | +0.29(+3.16%) |
May 20, 2005 | 9.583 | 9.583 | 8.975 | 9.098 | 590,470 | -0.50(-5.22%) |
May 19, 2005 | 9.517 | 9.959 | 9.517 | 9.599 | 866,072 | +0.15(+1.60%) |
May 18, 2005 | 9.177 | 9.513 | 9.156 | 9.448 | 712,242 | +0.27(+2.89%) |
May 17, 2005 | 9.114 | 9.255 | 9.064 | 9.183 | 214,219 | +0.06(+0.64%) |
May 16, 2005 | 8.905 | 9.134 | 8.875 | 9.124 | 608,860 | +0.27(+3.04%) |
May 13, 2005 | 9.144 | 9.144 | 8.601 | 8.855 | 1,097,439 | -0.25(-2.74%) |
May 12, 2005 | 9.154 | 9.154 | 8.933 | 9.104 | 902,107 | -0.10(-1.09%) |
May 11, 2005 | 8.651 | 9.305 | 8.611 | 9.205 | 2,495,332 | +0.97(+11.72%) |
May 10, 2005 | 8.470 | 8.470 | 8.094 | 8.239 | 494,046 | -0.21(-2.50%) |
May 09, 2005 | 8.517 | 8.631 | 8.396 | 8.450 | 430,675 | -0.05(-0.64%) |
May 06, 2005 | 8.225 | 8.806 | 8.225 | 8.505 | 611,593 | +0.30(+3.65%) |
May 05, 2005 | 8.068 | 8.291 | 8.068 | 8.205 | 329,530 | +0.16(+2.00%) |
May 04, 2005 | 7.998 | 8.221 | 7.931 | 8.044 | 258,703 | +0.03(+0.33%) |
May 03, 2005 | 7.778 | 8.098 | 7.746 | 8.018 | 528,838 | +0.29(+3.75%) |