Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.18 | 13.26 | 12.67 | 12.75 | 304,567 | -0.46(-3.45%) |
Jul 28, 2005 | 13.12 | 13.32 | 13.08 | 13.20 | 249,755 | +0.03(+0.24%) |
Jul 27, 2005 | 13.29 | 13.39 | 13.08 | 13.17 | 198,167 | -0.12(-0.91%) |
Jul 26, 2005 | 13.08 | 13.39 | 12.66 | 13.29 | 657,498 | +0.20(+1.51%) |
Jul 25, 2005 | 13.20 | 13.20 | 12.98 | 13.10 | 252,483 | -0.13(-0.98%) |
Jul 22, 2005 | 13.02 | 13.24 | 12.95 | 13.22 | 185,766 | +0.18(+1.39%) |
Jul 21, 2005 | 13.18 | 13.27 | 12.91 | 13.04 | 301,343 | -0.19(-1.46%) |
Jul 20, 2005 | 12.85 | 13.29 | 12.85 | 13.24 | 706,854 | +0.38(+2.98%) |
Jul 19, 2005 | 12.40 | 13.22 | 12.40 | 12.85 | 1,411,972 | +0.92(+7.67%) |
Jul 18, 2005 | 12.12 | 12.14 | 11.82 | 11.94 | 924,118 | -0.16(-1.33%) |
Jul 15, 2005 | 12.10 | 12.22 | 12.04 | 12.10 | 388,149 | -0.04(-0.30%) |
Jul 14, 2005 | 12.30 | 12.34 | 12.05 | 12.14 | 403,526 | +0.01(+0.10%) |
Jul 13, 2005 | 12.38 | 12.39 | 12.06 | 12.12 | 521,336 | -0.21(-1.73%) |
Jul 12, 2005 | 12.16 | 12.56 | 12.06 | 12.34 | 784,732 | +0.18(+1.49%) |
Jul 11, 2005 | 11.49 | 12.16 | 11.49 | 12.16 | 766,378 | +0.71(+6.24%) |
Jul 08, 2005 | 10.77 | 11.49 | 10.77 | 11.44 | 531,008 | +0.68(+6.29%) |
Jul 07, 2005 | 10.52 | 10.93 | 10.27 | 10.77 | 622,527 | +0.20(+1.91%) |
Jul 06, 2005 | 9.983 | 10.67 | 9.959 | 10.56 | 401,542 | +0.58(+5.82%) |
Jul 05, 2005 | 9.878 | 10.01 | 9.846 | 9.983 | 295,638 | +0.08(+0.86%) |
Jul 01, 2005 | 9.858 | 9.919 | 9.814 | 9.898 | 310,519 | +0.02(+0.20%) |
Jun 30, 2005 | 10.08 | 10.12 | 9.838 | 9.878 | 299,855 | -0.21(-2.04%) |
Jun 29, 2005 | 10.08 | 10.12 | 10.00 | 10.08 | 446,930 | +0.02(+0.24%) |
Jun 28, 2005 | 10.06 | 10.17 | 10.02 | 10.06 | 351,939 | +0.09(+0.93%) |
Jun 27, 2005 | 10.14 | 10.16 | 9.967 | 9.967 | 484,133 | -0.14(-1.36%) |
Jun 24, 2005 | 10.03 | 10.16 | 9.931 | 10.10 | 673,371 | +0.05(+0.48%) |
Jun 23, 2005 | 9.991 | 10.18 | 9.991 | 10.06 | 827,887 | +0.11(+1.14%) |
Jun 22, 2005 | 9.939 | 9.979 | 9.693 | 9.943 | 380,213 | +0.03(+0.33%) |
Jun 21, 2005 | 10.30 | 10.32 | 9.870 | 9.911 | 403,774 | -0.45(-4.36%) |
Jun 20, 2005 | 10.32 | 10.49 | 10.20 | 10.36 | 315,232 | +0.05(+0.47%) |
Jun 17, 2005 | 10.39 | 10.42 | 10.06 | 10.31 | 595,989 | -0.02(-0.16%) |
Jun 16, 2005 | 10.40 | 10.52 | 10.28 | 10.33 | 479,420 | -0.05(-0.50%) |
Jun 15, 2005 | 10.31 | 10.40 | 10.10 | 10.38 | 623,767 | +0.05(+0.47%) |
Jun 14, 2005 | 9.898 | 10.33 | 9.894 | 10.33 | 455,362 | +0.41(+4.10%) |
Jun 13, 2005 | 9.886 | 9.967 | 9.777 | 9.927 | 392,366 | +0.04(+0.41%) |
Jun 10, 2005 | 9.878 | 10.08 | 9.737 | 9.886 | 462,555 | -0.03(-0.28%) |
Jun 09, 2005 | 9.935 | 10.03 | 9.737 | 9.915 | 593,013 | -0.02(-0.16%) |
Jun 08, 2005 | 10.03 | 10.24 | 9.838 | 9.931 | 461,811 | -0.09(-0.89%) |
Jun 07, 2005 | 10.06 | 10.19 | 9.983 | 10.02 | 437,505 | +0.01(+0.08%) |
Jun 06, 2005 | 9.838 | 10.22 | 9.838 | 10.01 | 572,179 | +0.17(+1.76%) |
Jun 03, 2005 | 9.677 | 9.870 | 9.677 | 9.838 | 589,541 | +0.14(+1.46%) |
Jun 02, 2005 | 9.665 | 9.773 | 9.378 | 9.697 | 1,027,542 | -0.03(-0.29%) |
Jun 01, 2005 | 9.697 | 10.08 | 9.604 | 9.725 | 939,496 | +0.06(+0.58%) |
May 31, 2005 | 9.838 | 9.866 | 9.640 | 9.669 | 982,155 | -0.20(-2.00%) |
May 27, 2005 | 9.878 | 9.959 | 9.765 | 9.866 | 362,851 | -0.03(-0.33%) |
May 26, 2005 | 9.979 | 10.02 | 9.782 | 9.898 | 395,838 | -0.01(-0.08%) |
May 25, 2005 | 9.979 | 9.979 | 9.790 | 9.906 | 411,215 | -0.10(-1.05%) |
May 24, 2005 | 9.979 | 10.12 | 9.939 | 10.01 | 219,248 | -0.01(-0.08%) |
May 23, 2005 | 10.18 | 10.18 | 9.765 | 10.02 | 365,828 | -0.11(-1.08%) |
May 20, 2005 | 10.20 | 10.36 | 10.04 | 10.13 | 549,858 | -0.06(-0.63%) |
May 19, 2005 | 9.802 | 10.27 | 9.798 | 10.19 | 851,697 | +0.50(+5.11%) |
May 18, 2005 | 9.273 | 9.777 | 9.120 | 9.697 | 618,807 | +0.50(+5.44%) |
May 17, 2005 | 8.971 | 9.374 | 8.874 | 9.197 | 530,760 | +0.21(+2.33%) |
May 16, 2005 | 9.354 | 9.411 | 8.890 | 8.987 | 1,642,134 | -0.32(-3.46%) |
May 13, 2005 | 10.10 | 10.16 | 9.157 | 9.310 | 972,978 | -0.73(-7.27%) |
May 12, 2005 | 10.44 | 10.44 | 10.01 | 10.04 | 669,899 | -0.42(-4.05%) |
May 11, 2005 | 10.50 | 10.58 | 10.35 | 10.46 | 370,788 | -0.12(-1.10%) |
May 10, 2005 | 10.70 | 10.76 | 10.57 | 10.58 | 323,664 | -0.15(-1.35%) |
May 09, 2005 | 11.27 | 11.27 | 10.64 | 10.72 | 367,316 | -0.52(-4.63%) |
May 06, 2005 | 11.38 | 11.39 | 11.21 | 11.25 | 598,717 | -0.10(-0.89%) |
May 05, 2005 | 11.42 | 11.56 | 11.34 | 11.35 | 645,593 | +0.02(+0.14%) |
May 04, 2005 | 10.88 | 11.40 | 10.48 | 11.33 | 942,720 | +0.46(+4.27%) |
May 03, 2005 | 10.65 | 10.87 | 10.60 | 10.87 | 579,124 | +0.17(+1.54%) |