Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.88 | 12.64 | 11.87 | 12.55 | 125,474 | +0.60(+5.02%) |
Jul 28, 2005 | 12.19 | 12.29 | 11.87 | 11.95 | 62,898 | -0.29(-2.37%) |
Jul 27, 2005 | 12.00 | 12.44 | 11.82 | 12.24 | 42,505 | +0.24(+2.00%) |
Jul 26, 2005 | 12.06 | 12.22 | 11.96 | 12.00 | 57,640 | -0.06(-0.50%) |
Jul 25, 2005 | 12.46 | 12.59 | 11.91 | 12.06 | 62,341 | -0.50(-3.98%) |
Jul 22, 2005 | 12.52 | 12.83 | 12.35 | 12.56 | 62,463 | +0.00(+0.00%) |
Jul 21, 2005 | 12.47 | 12.90 | 12.30 | 12.56 | 83,631 | +0.05(+0.40%) |
Jul 20, 2005 | 12.65 | 12.75 | 12.23 | 12.51 | 46,106 | -0.14(-1.11%) |
Jul 19, 2005 | 12.48 | 12.74 | 12.18 | 12.65 | 55,140 | +0.20(+1.61%) |
Jul 18, 2005 | 12.00 | 12.53 | 11.90 | 12.45 | 65,584 | +0.44(+3.66%) |
Jul 15, 2005 | 11.78 | 12.15 | 11.75 | 12.01 | 40,850 | +0.39(+3.39%) |
Jul 14, 2005 | 12.40 | 12.63 | 11.56 | 11.62 | 143,933 | -0.70(-5.71%) |
Jul 13, 2005 | 12.49 | 12.66 | 12.17 | 12.32 | 105,930 | +0.01(+0.08%) |
Jul 12, 2005 | 11.45 | 12.42 | 11.41 | 12.31 | 136,969 | +1.07(+9.52%) |
Jul 11, 2005 | 11.04 | 11.62 | 11.03 | 11.24 | 71,923 | +0.32(+2.93%) |
Jul 08, 2005 | 10.92 | 11.15 | 10.90 | 10.92 | 40,291 | -0.05(-0.46%) |
Jul 07, 2005 | 11.00 | 11.21 | 10.86 | 10.97 | 34,738 | +0.00(+0.00%) |
Jul 06, 2005 | 11.35 | 11.35 | 10.92 | 10.97 | 137,712 | -0.32(-2.83%) |
Jul 05, 2005 | 11.21 | 11.66 | 11.18 | 11.29 | 70,700 | +0.00(+0.00%) |
Jul 01, 2005 | 11.78 | 11.79 | 11.13 | 11.29 | 46,100 | -0.20(-1.74%) |
Jun 30, 2005 | 11.41 | 11.71 | 11.13 | 11.49 | 95,644 | +0.02(+0.17%) |
Jun 29, 2005 | 11.31 | 11.72 | 11.31 | 11.47 | 121,497 | +0.16(+1.41%) |
Jun 28, 2005 | 11.37 | 11.77 | 11.06 | 11.31 | 218,328 | -0.44(-3.74%) |
Jun 27, 2005 | 12.57 | 12.70 | 11.65 | 11.75 | 345,469 | -1.78(-13.17%) |
Jun 24, 2005 | 13.21 | 13.70 | 13.15 | 13.53 | 46,649 | +0.34(+2.59%) |
Jun 23, 2005 | 13.11 | 13.33 | 13.05 | 13.19 | 29,814 | +0.01(+0.08%) |
Jun 22, 2005 | 13.28 | 13.37 | 13.05 | 13.18 | 31,228 | -0.14(-1.05%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.20 | 13.32 | 36,758 | -0.28(-2.06%) |
Jun 20, 2005 | 13.33 | 13.85 | 13.06 | 13.60 | 37,884 | +0.17(+1.27%) |
Jun 17, 2005 | 13.55 | 13.86 | 13.34 | 13.43 | 37,248 | -0.03(-0.22%) |
Jun 16, 2005 | 13.45 | 13.46 | 13.16 | 13.46 | 32,233 | +0.18(+1.36%) |
Jun 15, 2005 | 13.52 | 13.56 | 13.06 | 13.28 | 53,970 | -0.18(-1.34%) |
Jun 14, 2005 | 12.81 | 13.67 | 12.80 | 13.46 | 64,270 | +0.61(+4.75%) |
Jun 13, 2005 | 12.88 | 13.22 | 12.83 | 12.85 | 74,025 | -0.05(-0.39%) |
Jun 10, 2005 | 13.42 | 13.55 | 12.90 | 12.90 | 49,321 | -0.58(-4.30%) |
Jun 09, 2005 | 13.02 | 13.89 | 12.66 | 13.48 | 123,979 | +0.48(+3.69%) |
Jun 08, 2005 | 13.50 | 13.61 | 12.70 | 13.00 | 158,157 | -0.66(-4.83%) |
Jun 07, 2005 | 14.11 | 14.31 | 13.52 | 13.66 | 76,323 | -0.49(-3.46%) |
Jun 06, 2005 | 14.10 | 14.35 | 13.90 | 14.15 | 53,824 | +0.25(+1.80%) |
Jun 03, 2005 | 14.40 | 14.50 | 13.80 | 13.90 | 94,397 | -0.53(-3.67%) |
Jun 02, 2005 | 15.13 | 15.15 | 14.30 | 14.43 | 128,645 | -0.87(-5.69%) |
Jun 01, 2005 | 15.42 | 15.60 | 15.21 | 15.30 | 54,244 | +0.24(+1.59%) |
May 31, 2005 | 15.55 | 15.61 | 14.71 | 15.06 | 95,497 | -0.57(-3.65%) |
May 27, 2005 | 15.62 | 15.80 | 15.46 | 15.63 | 44,780 | +0.03(+0.20%) |
May 26, 2005 | 14.82 | 15.80 | 14.35 | 15.60 | 162,027 | +1.00(+6.84%) |
May 25, 2005 | 14.95 | 14.95 | 14.36 | 14.60 | 161,381 | -0.50(-3.31%) |
May 24, 2005 | 15.20 | 15.33 | 14.89 | 15.10 | 77,600 | -0.22(-1.44%) |
May 23, 2005 | 15.58 | 15.78 | 15.24 | 15.32 | 38,009 | -0.25(-1.61%) |
May 20, 2005 | 15.25 | 16.00 | 15.16 | 15.57 | 120,655 | +0.13(+0.84%) |
May 19, 2005 | 15.89 | 15.95 | 15.37 | 15.44 | 102,119 | -0.21(-1.34%) |
May 18, 2005 | 15.97 | 16.09 | 15.27 | 15.65 | 89,700 | -0.24(-1.51%) |
May 17, 2005 | 15.49 | 16.12 | 14.96 | 15.89 | 126,326 | +0.29(+1.86%) |
May 16, 2005 | 16.24 | 16.28 | 15.24 | 15.60 | 73,757 | -0.64(-3.94%) |
May 13, 2005 | 16.88 | 16.88 | 15.90 | 16.24 | 175,382 | -0.76(-4.47%) |
May 12, 2005 | 16.75 | 17.03 | 16.75 | 17.00 | 161,517 | +0.00(+0.00%) |
May 11, 2005 | 16.90 | 17.21 | 16.83 | 17.00 | 206,637 | +0.27(+1.61%) |
May 10, 2005 | 16.75 | 16.99 | 16.25 | 16.73 | 174,448 | -0.17(-1.01%) |
May 09, 2005 | 16.00 | 16.96 | 15.90 | 16.90 | 185,217 | +1.00(+6.29%) |
May 06, 2005 | 15.60 | 16.14 | 15.60 | 15.90 | 97,669 | +0.28(+1.79%) |
May 05, 2005 | 16.43 | 16.50 | 15.19 | 15.62 | 182,042 | -0.63(-3.88%) |
May 04, 2005 | 15.90 | 16.43 | 15.67 | 16.25 | 198,670 | +0.34(+2.14%) |
May 03, 2005 | 14.50 | 16.00 | 14.50 | 15.91 | 263,087 | +1.14(+7.72%) |