Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.16 | 12.16 | 11.16 | 11.54 | 456,844 | -0.48(-4.03%) |
Jul 28, 2005 | 12.25 | 12.29 | 12.00 | 12.03 | 70,965 | -0.12(-1.02%) |
Jul 27, 2005 | 12.37 | 12.42 | 11.88 | 12.15 | 27,429 | -0.20(-1.65%) |
Jul 26, 2005 | 12.04 | 12.42 | 11.74 | 12.36 | 65,878 | +0.35(+2.92%) |
Jul 25, 2005 | 12.41 | 12.70 | 12.00 | 12.00 | 108,165 | -0.41(-3.29%) |
Jul 22, 2005 | 11.79 | 12.78 | 11.76 | 12.41 | 132,934 | +0.68(+5.80%) |
Jul 21, 2005 | 12.60 | 12.62 | 11.60 | 11.73 | 115,339 | -0.64(-5.21%) |
Jul 20, 2005 | 11.74 | 12.57 | 11.66 | 12.38 | 136,647 | +0.58(+4.90%) |
Jul 19, 2005 | 11.73 | 12.00 | 11.40 | 11.80 | 90,460 | +0.10(+0.87%) |
Jul 18, 2005 | 11.88 | 11.91 | 11.59 | 11.70 | 75,540 | -0.24(-1.97%) |
Jul 15, 2005 | 11.85 | 12.05 | 11.56 | 11.93 | 89,395 | -0.04(-0.30%) |
Jul 14, 2005 | 11.95 | 12.08 | 11.53 | 11.97 | 144,499 | +0.10(+0.86%) |
Jul 13, 2005 | 11.70 | 12.20 | 11.56 | 11.87 | 584,025 | +0.18(+1.52%) |
Jul 12, 2005 | 11.86 | 11.94 | 11.67 | 11.69 | 161,229 | -0.19(-1.57%) |
Jul 11, 2005 | 11.64 | 12.01 | 11.64 | 11.88 | 82,786 | +0.32(+2.81%) |
Jul 08, 2005 | 11.54 | 11.67 | 11.36 | 11.55 | 185,466 | +0.07(+0.58%) |
Jul 07, 2005 | 11.16 | 11.67 | 11.16 | 11.48 | 247,012 | +0.24(+2.13%) |
Jul 06, 2005 | 11.56 | 11.60 | 11.18 | 11.24 | 92,931 | -0.36(-3.06%) |
Jul 05, 2005 | 11.58 | 11.70 | 11.44 | 11.60 | 189,000 | +0.08(+0.69%) |
Jul 01, 2005 | 12.08 | 12.18 | 11.42 | 11.52 | 216,900 | -0.17(-1.44%) |
Jun 30, 2005 | 12.93 | 12.93 | 11.62 | 11.69 | 683,928 | -1.20(-9.31%) |
Jun 29, 2005 | 12.58 | 13.06 | 12.58 | 12.89 | 384,445 | +0.35(+2.80%) |
Jun 28, 2005 | 12.02 | 12.54 | 11.95 | 12.54 | 79,249 | +0.55(+4.56%) |
Jun 27, 2005 | 11.73 | 12.22 | 11.52 | 11.99 | 335,407 | -0.05(-0.44%) |
Jun 24, 2005 | 11.58 | 12.06 | 11.58 | 12.04 | 819,387 | +0.40(+3.44%) |
Jun 23, 2005 | 12.15 | 12.15 | 11.62 | 11.64 | 221,986 | -0.60(-4.87%) |
Jun 22, 2005 | 11.40 | 12.27 | 11.36 | 12.24 | 188,901 | +0.90(+7.96%) |
Jun 21, 2005 | 11.37 | 11.89 | 11.23 | 11.34 | 182,085 | +0.02(+0.20%) |
Jun 20, 2005 | 11.17 | 11.32 | 10.85 | 11.32 | 110,247 | +0.12(+1.07%) |
Jun 17, 2005 | 11.24 | 11.58 | 10.97 | 11.20 | 136,270 | +0.10(+0.88%) |
Jun 16, 2005 | 11.21 | 11.30 | 11.00 | 11.10 | 119,706 | -0.03(-0.28%) |
Jun 15, 2005 | 10.62 | 11.31 | 10.34 | 11.13 | 99,885 | +0.54(+5.12%) |
Jun 14, 2005 | 10.70 | 10.70 | 10.38 | 10.59 | 61,956 | -0.09(-0.83%) |
Jun 13, 2005 | 10.69 | 10.75 | 10.51 | 10.68 | 236,484 | -0.06(-0.54%) |
Jun 10, 2005 | 10.75 | 10.80 | 10.67 | 10.73 | 19,377 | +0.03(+0.29%) |
Jun 09, 2005 | 10.67 | 10.79 | 10.61 | 10.70 | 90,394 | -0.05(-0.50%) |
Jun 08, 2005 | 10.87 | 10.87 | 10.66 | 10.76 | 42,057 | -0.08(-0.78%) |
Jun 07, 2005 | 10.80 | 10.87 | 10.80 | 10.84 | 53,668 | -0.02(-0.20%) |
Jun 06, 2005 | 10.86 | 10.86 | 10.80 | 10.86 | 52,158 | +0.02(+0.16%) |
Jun 03, 2005 | 10.76 | 10.84 | 10.74 | 10.84 | 32,065 | +0.06(+0.58%) |
Jun 02, 2005 | 10.67 | 10.87 | 10.67 | 10.78 | 53,055 | -0.05(-0.49%) |
Jun 01, 2005 | 10.74 | 10.86 | 10.72 | 10.84 | 197,763 | +0.21(+1.96%) |
May 31, 2005 | 11.03 | 11.11 | 10.49 | 10.63 | 414,670 | -0.52(-4.65%) |
May 27, 2005 | 11.08 | 11.55 | 10.91 | 11.14 | 120,289 | +0.18(+1.68%) |
May 26, 2005 | 10.59 | 10.98 | 10.58 | 10.96 | 115,161 | +0.37(+3.48%) |
May 25, 2005 | 10.63 | 10.67 | 10.35 | 10.59 | 31,369 | -0.04(-0.42%) |
May 24, 2005 | 10.48 | 10.66 | 10.41 | 10.64 | 78,450 | +0.15(+1.40%) |
May 23, 2005 | 10.10 | 10.59 | 10.10 | 10.49 | 162,727 | +0.40(+3.92%) |
May 20, 2005 | 10.20 | 10.24 | 10.04 | 10.09 | 118,803 | -0.10(-1.00%) |
May 19, 2005 | 10.38 | 10.42 | 10.04 | 10.20 | 166,011 | -0.04(-0.35%) |
May 18, 2005 | 10.24 | 10.36 | 10.08 | 10.23 | 148,500 | +0.09(+0.92%) |
May 17, 2005 | 10.25 | 10.46 | 10.11 | 10.14 | 130,345 | -0.12(-1.17%) |
May 16, 2005 | 10.68 | 10.68 | 9.889 | 10.26 | 343,257 | -0.27(-2.57%) |
May 13, 2005 | 10.80 | 11.07 | 10.48 | 10.53 | 146,637 | -0.20(-1.86%) |
May 12, 2005 | 10.88 | 11.22 | 10.62 | 10.73 | 168,777 | -0.03(-0.29%) |
May 11, 2005 | 10.00 | 10.78 | 9.818 | 10.76 | 314,466 | +0.85(+8.61%) |
May 10, 2005 | 9.991 | 10.00 | 9.773 | 9.907 | 117,558 | -0.02(-0.20%) |
May 09, 2005 | 9.849 | 9.927 | 9.587 | 9.927 | 95,244 | +0.18(+1.80%) |
May 06, 2005 | 9.849 | 9.942 | 9.716 | 9.751 | 138,127 | -0.05(-0.50%) |
May 05, 2005 | 9.929 | 9.964 | 9.671 | 9.800 | 194,640 | -0.12(-1.21%) |
May 04, 2005 | 9.996 | 9.996 | 9.800 | 9.920 | 75,421 | +0.03(+0.31%) |
May 03, 2005 | 9.911 | 9.991 | 9.787 | 9.889 | 43,057 | -0.04(-0.36%) |