Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.37 | 14.50 | 14.37 | 14.50 | 14,050 | -0.13(-0.92%) |
Jul 28, 2005 | 14.59 | 14.64 | 14.19 | 14.64 | 26,812 | +0.09(+0.62%) |
Jul 27, 2005 | 14.48 | 14.55 | 14.37 | 14.55 | 6,920 | +0.26(+1.82%) |
Jul 26, 2005 | 14.32 | 14.47 | 14.19 | 14.29 | 13,795 | +0.10(+0.70%) |
Jul 25, 2005 | 14.28 | 14.37 | 13.97 | 14.19 | 17,379 | +0.05(+0.38%) |
Jul 22, 2005 | 14.05 | 14.13 | 13.93 | 14.13 | 10,280 | +0.26(+1.88%) |
Jul 21, 2005 | 13.75 | 14.08 | 13.74 | 13.87 | 27,408 | +0.05(+0.39%) |
Jul 20, 2005 | 13.62 | 13.86 | 13.43 | 13.82 | 11,325 | +0.04(+0.33%) |
Jul 19, 2005 | 13.69 | 13.90 | 13.50 | 13.78 | 41,071 | +0.13(+0.99%) |
Jul 18, 2005 | 13.62 | 13.67 | 13.35 | 13.64 | 11,063 | +0.11(+0.80%) |
Jul 15, 2005 | 13.68 | 13.69 | 13.47 | 13.53 | 9,486 | +0.06(+0.47%) |
Jul 14, 2005 | 13.69 | 13.69 | 13.06 | 13.47 | 20,423 | -0.18(-1.32%) |
Jul 13, 2005 | 13.78 | 13.78 | 13.51 | 13.65 | 15,232 | +0.13(+1.00%) |
Jul 12, 2005 | 13.55 | 13.74 | 13.34 | 13.51 | 21,673 | -0.17(-1.25%) |
Jul 11, 2005 | 13.01 | 13.69 | 13.00 | 13.69 | 46,023 | +0.75(+5.76%) |
Jul 08, 2005 | 12.62 | 12.94 | 12.62 | 12.94 | 41,912 | +0.28(+2.20%) |
Jul 07, 2005 | 12.80 | 13.04 | 12.48 | 12.66 | 114,014 | +0.22(+1.73%) |
Jul 06, 2005 | 12.30 | 12.45 | 12.25 | 12.45 | 87,850 | +0.13(+1.02%) |
Jul 05, 2005 | 12.44 | 12.44 | 12.19 | 12.32 | 12,026 | -0.13(-1.01%) |
Jul 01, 2005 | 12.42 | 12.46 | 12.26 | 12.45 | 22,717 | +0.15(+1.24%) |
Jun 30, 2005 | 12.21 | 12.37 | 12.21 | 12.29 | 15,526 | +0.08(+0.66%) |
Jun 29, 2005 | 12.26 | 12.30 | 12.15 | 12.21 | 13,530 | +0.04(+0.29%) |
Jun 28, 2005 | 12.16 | 12.26 | 12.12 | 12.18 | 25,598 | +0.04(+0.30%) |
Jun 27, 2005 | 12.19 | 12.26 | 12.13 | 12.14 | 7,015 | +0.02(+0.15%) |
Jun 24, 2005 | 12.21 | 12.39 | 12.12 | 12.12 | 15,846 | -0.23(-1.89%) |
Jun 23, 2005 | 12.46 | 12.49 | 12.20 | 12.36 | 8,455 | -0.09(-0.72%) |
Jun 22, 2005 | 12.12 | 12.51 | 12.12 | 12.45 | 7,015 | +0.31(+2.52%) |
Jun 21, 2005 | 12.39 | 12.57 | 12.12 | 12.14 | 19,327 | -0.30(-2.38%) |
Jun 20, 2005 | 12.56 | 12.56 | 12.39 | 12.44 | 8,294 | -0.09(-0.72%) |
Jun 17, 2005 | 12.62 | 12.66 | 12.36 | 12.53 | 20,974 | +0.09(+0.72%) |
Jun 16, 2005 | 12.37 | 12.48 | 12.36 | 12.44 | 5,198 | -0.06(-0.50%) |
Jun 15, 2005 | 12.62 | 12.62 | 12.37 | 12.50 | 15,613 | +0.03(+0.22%) |
Jun 14, 2005 | 12.79 | 12.79 | 12.44 | 12.47 | 14,091 | -0.04(-0.29%) |
Jun 13, 2005 | 12.62 | 12.62 | 12.48 | 12.51 | 22,641 | -0.04(-0.36%) |
Jun 10, 2005 | 12.98 | 12.98 | 12.35 | 12.55 | 116,754 | +0.86(+7.37%) |
Jun 09, 2005 | 12.46 | 12.47 | 11.56 | 11.69 | 39,987 | -0.75(-5.99%) |
Jun 08, 2005 | 12.38 | 12.44 | 12.29 | 12.44 | 6,503 | +0.17(+1.39%) |
Jun 07, 2005 | 12.35 | 12.42 | 12.27 | 12.27 | 13,108 | -0.08(-0.65%) |
Jun 06, 2005 | 11.81 | 12.35 | 11.81 | 12.35 | 42,135 | +0.57(+4.80%) |
Jun 03, 2005 | 11.66 | 11.78 | 11.49 | 11.78 | 42,259 | +0.13(+1.16%) |
Jun 02, 2005 | 11.58 | 11.67 | 11.56 | 11.65 | 17,917 | -0.12(-0.99%) |
Jun 01, 2005 | 11.48 | 12.03 | 11.36 | 11.76 | 60,183 | +0.07(+0.61%) |
May 31, 2005 | 12.38 | 12.38 | 11.60 | 11.69 | 33,892 | -0.31(-2.62%) |
May 27, 2005 | 12.43 | 12.43 | 11.85 | 12.01 | 40,006 | -0.42(-3.40%) |
May 26, 2005 | 12.26 | 12.68 | 12.12 | 12.43 | 19,710 | +0.10(+0.80%) |
May 25, 2005 | 11.87 | 12.33 | 11.76 | 12.33 | 12,640 | +0.57(+4.81%) |
May 24, 2005 | 12.03 | 12.03 | 11.28 | 11.76 | 14,588 | -0.36(-2.96%) |
May 23, 2005 | 11.93 | 12.12 | 11.91 | 12.12 | 15,070 | +0.10(+0.81%) |
May 20, 2005 | 11.91 | 12.24 | 11.91 | 12.02 | 10,295 | -0.10(-0.81%) |
May 19, 2005 | 12.35 | 12.35 | 11.99 | 12.12 | 5,762 | -0.24(-1.96%) |
May 18, 2005 | 12.03 | 12.38 | 11.85 | 12.37 | 8,908 | +0.51(+4.32%) |
May 17, 2005 | 11.92 | 12.29 | 11.77 | 11.85 | 15,257 | -0.18(-1.49%) |
May 16, 2005 | 12.15 | 12.15 | 11.76 | 12.03 | 31,213 | +0.00(+0.00%) |
May 13, 2005 | 11.51 | 12.31 | 11.51 | 12.03 | 65,691 | -0.13(-1.03%) |
May 12, 2005 | 12.35 | 12.40 | 12.16 | 12.16 | 2,783 | -0.23(-1.88%) |
May 11, 2005 | 12.03 | 12.43 | 11.96 | 12.39 | 14,684 | +0.29(+2.37%) |
May 10, 2005 | 12.37 | 12.45 | 12.11 | 12.11 | 11,386 | -0.10(-0.81%) |
May 09, 2005 | 12.08 | 12.20 | 11.97 | 12.20 | 17,887 | +0.27(+2.26%) |
May 06, 2005 | 11.68 | 12.04 | 11.55 | 11.93 | 14,903 | +0.24(+2.07%) |
May 05, 2005 | 11.66 | 12.30 | 11.52 | 11.69 | 24,186 | -0.12(-0.99%) |
May 04, 2005 | 12.02 | 12.39 | 11.72 | 11.81 | 105,855 | -0.40(-3.31%) |
May 03, 2005 | 11.88 | 12.35 | 11.66 | 12.21 | 35,835 | -0.05(-0.44%) |