Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.80 | 12.92 | 12.70 | 12.75 | 726,332 | -0.03(-0.20%) |
Jul 28, 2005 | 12.96 | 13.02 | 12.57 | 12.78 | 867,479 | -0.06(-0.49%) |
Jul 27, 2005 | 12.86 | 12.88 | 12.58 | 12.84 | 789,880 | +0.03(+0.20%) |
Jul 26, 2005 | 12.93 | 12.94 | 12.66 | 12.81 | 547,503 | -0.01(-0.10%) |
Jul 25, 2005 | 12.91 | 13.06 | 12.69 | 12.83 | 707,491 | -0.08(-0.58%) |
Jul 22, 2005 | 12.56 | 12.93 | 12.56 | 12.90 | 1,109,058 | +0.43(+3.48%) |
Jul 21, 2005 | 12.66 | 12.68 | 12.36 | 12.47 | 938,531 | -0.20(-1.58%) |
Jul 20, 2005 | 12.69 | 12.87 | 12.40 | 12.67 | 849,915 | +0.02(+0.17%) |
Jul 19, 2005 | 12.30 | 12.66 | 12.15 | 12.65 | 1,035,291 | +0.35(+2.89%) |
Jul 18, 2005 | 12.44 | 12.49 | 12.21 | 12.29 | 783,653 | -0.31(-2.45%) |
Jul 15, 2005 | 12.88 | 12.94 | 12.50 | 12.60 | 1,354,628 | -0.22(-1.73%) |
Jul 14, 2005 | 13.31 | 13.31 | 12.53 | 12.82 | 4,504,410 | +0.09(+0.69%) |
Jul 13, 2005 | 12.76 | 12.83 | 12.63 | 12.73 | 1,736,874 | +0.07(+0.56%) |
Jul 12, 2005 | 12.51 | 12.73 | 12.44 | 12.66 | 2,162,232 | +0.24(+1.95%) |
Jul 11, 2005 | 12.23 | 12.42 | 12.07 | 12.42 | 914,102 | +0.14(+1.12%) |
Jul 08, 2005 | 12.32 | 12.45 | 12.08 | 12.28 | 1,192,405 | +0.08(+0.62%) |
Jul 07, 2005 | 11.92 | 12.21 | 11.88 | 12.21 | 1,149,933 | +0.18(+1.46%) |
Jul 06, 2005 | 12.34 | 12.39 | 11.85 | 12.03 | 1,016,450 | -0.10(-0.86%) |
Jul 05, 2005 | 11.98 | 12.24 | 11.96 | 12.14 | 1,321,417 | +0.23(+1.93%) |
Jul 01, 2005 | 11.32 | 11.91 | 11.28 | 11.91 | 2,208,535 | +0.68(+6.02%) |
Jun 30, 2005 | 11.34 | 11.51 | 11.19 | 11.23 | 1,751,085 | -0.11(-0.96%) |
Jun 29, 2005 | 11.44 | 11.46 | 11.19 | 11.34 | 1,131,571 | -0.13(-1.09%) |
Jun 28, 2005 | 11.64 | 11.66 | 11.36 | 11.47 | 1,482,043 | -0.13(-1.15%) |
Jun 27, 2005 | 11.27 | 11.63 | 11.25 | 11.60 | 2,172,770 | +0.35(+3.16%) |
Jun 24, 2005 | 10.98 | 11.27 | 10.77 | 11.24 | 5,720,286 | +0.29(+2.63%) |
Jun 23, 2005 | 11.11 | 11.27 | 10.95 | 10.96 | 927,674 | -0.11(-1.02%) |
Jun 22, 2005 | 10.86 | 11.07 | 10.78 | 11.07 | 1,611,056 | +0.25(+2.35%) |
Jun 21, 2005 | 11.06 | 11.12 | 10.80 | 10.81 | 868,437 | -0.25(-2.26%) |
Jun 20, 2005 | 11.11 | 11.19 | 10.96 | 11.06 | 1,050,140 | -0.04(-0.38%) |
Jun 17, 2005 | 11.05 | 11.24 | 10.94 | 11.11 | 1,195,598 | +0.15(+1.37%) |
Jun 16, 2005 | 10.94 | 11.03 | 10.86 | 10.96 | 1,218,430 | +0.03(+0.31%) |
Jun 15, 2005 | 10.77 | 10.93 | 10.74 | 10.92 | 3,209,338 | +0.18(+1.63%) |
Jun 14, 2005 | 10.75 | 10.77 | 10.65 | 10.75 | 1,469,110 | +0.04(+0.35%) |
Jun 13, 2005 | 10.66 | 10.77 | 10.56 | 10.71 | 1,550,701 | +0.06(+0.59%) |
Jun 10, 2005 | 10.40 | 10.77 | 10.40 | 10.65 | 2,999,374 | +0.23(+2.25%) |
Jun 09, 2005 | 10.50 | 10.75 | 10.34 | 10.41 | 6,993,164 | +0.07(+0.69%) |
Jun 08, 2005 | 10.19 | 10.49 | 10.17 | 10.34 | 1,163,984 | +0.11(+1.06%) |
Jun 07, 2005 | 10.40 | 10.50 | 10.15 | 10.23 | 887,438 | -0.12(-1.17%) |
Jun 06, 2005 | 10.41 | 10.58 | 10.27 | 10.35 | 1,477,253 | -0.09(-0.84%) |
Jun 03, 2005 | 10.30 | 10.56 | 10.28 | 10.44 | 1,080,637 | +0.17(+1.67%) |
Jun 02, 2005 | 10.25 | 10.37 | 10.15 | 10.27 | 1,041,997 | +0.03(+0.24%) |
Jun 01, 2005 | 9.749 | 10.31 | 9.749 | 10.25 | 1,794,355 | +0.60(+6.23%) |
May 31, 2005 | 9.561 | 9.649 | 9.369 | 9.645 | 517,964 | +0.10(+1.09%) |
May 27, 2005 | 9.486 | 9.620 | 9.415 | 9.541 | 886,320 | +0.07(+0.70%) |
May 26, 2005 | 9.457 | 9.478 | 9.319 | 9.474 | 821,814 | +0.02(+0.18%) |
May 25, 2005 | 9.561 | 9.599 | 9.244 | 9.457 | 700,945 | -0.13(-1.31%) |
May 24, 2005 | 9.261 | 9.587 | 9.106 | 9.582 | 1,038,484 | +0.32(+3.47%) |
May 23, 2005 | 8.994 | 9.311 | 8.977 | 9.261 | 769,762 | +0.23(+2.50%) |
May 20, 2005 | 9.219 | 9.219 | 8.994 | 9.035 | 345,203 | -0.18(-1.99%) |
May 19, 2005 | 9.077 | 9.219 | 8.998 | 9.219 | 392,944 | +0.14(+1.56%) |
May 18, 2005 | 9.165 | 9.177 | 8.918 | 9.077 | 738,467 | +0.01(+0.14%) |
May 17, 2005 | 8.589 | 9.094 | 8.547 | 9.065 | 1,211,405 | +0.48(+5.54%) |
May 16, 2005 | 8.726 | 8.747 | 8.468 | 8.589 | 1,513,817 | -0.18(-2.05%) |
May 13, 2005 | 8.893 | 9.056 | 8.714 | 8.768 | 1,207,733 | -0.30(-3.27%) |
May 12, 2005 | 9.637 | 9.741 | 8.455 | 9.065 | 2,204,224 | -0.57(-5.94%) |
May 11, 2005 | 9.520 | 9.674 | 9.478 | 9.637 | 641,388 | +0.12(+1.27%) |
May 10, 2005 | 9.716 | 9.716 | 9.507 | 9.516 | 630,371 | -0.22(-2.27%) |
May 09, 2005 | 9.628 | 9.783 | 9.587 | 9.737 | 404,121 | +0.11(+1.17%) |
May 06, 2005 | 9.749 | 9.804 | 9.595 | 9.624 | 563,310 | -0.07(-0.69%) |
May 05, 2005 | 9.470 | 9.779 | 9.445 | 9.691 | 1,213,002 | +0.26(+2.79%) |
May 04, 2005 | 9.290 | 9.511 | 9.278 | 9.428 | 1,144,983 | +0.15(+1.62%) |
May 03, 2005 | 9.574 | 9.574 | 9.232 | 9.278 | 1,409,713 | -0.30(-3.10%) |