Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.51 | 12.95 | 12.27 | 12.85 | 3,578,796 | -0.73(-5.35%) |
Jul 28, 2005 | 12.62 | 13.65 | 12.56 | 13.57 | 2,656,574 | +1.04(+8.32%) |
Jul 27, 2005 | 12.57 | 12.61 | 12.36 | 12.53 | 1,456,777 | +0.04(+0.35%) |
Jul 26, 2005 | 12.97 | 13.03 | 12.26 | 12.49 | 1,603,480 | -0.41(-3.17%) |
Jul 25, 2005 | 13.03 | 13.13 | 12.82 | 12.90 | 1,120,477 | -0.13(-1.00%) |
Jul 22, 2005 | 13.15 | 13.37 | 12.59 | 13.03 | 1,290,994 | -0.09(-0.71%) |
Jul 21, 2005 | 13.77 | 14.06 | 13.07 | 13.12 | 1,180,935 | -0.61(-4.43%) |
Jul 20, 2005 | 13.23 | 13.98 | 13.15 | 13.73 | 1,753,491 | +0.53(+4.04%) |
Jul 19, 2005 | 13.18 | 13.34 | 12.90 | 13.19 | 1,683,063 | +0.12(+0.90%) |
Jul 18, 2005 | 13.52 | 13.52 | 13.04 | 13.08 | 986,191 | -0.42(-3.08%) |
Jul 15, 2005 | 13.63 | 13.74 | 13.36 | 13.49 | 1,090,679 | -0.19(-1.41%) |
Jul 14, 2005 | 13.65 | 13.90 | 13.46 | 13.68 | 2,856,725 | +0.06(+0.41%) |
Jul 13, 2005 | 12.95 | 13.65 | 12.76 | 13.63 | 2,619,870 | +0.79(+6.13%) |
Jul 12, 2005 | 12.34 | 13.03 | 12.28 | 12.84 | 1,968,645 | +0.56(+4.60%) |
Jul 11, 2005 | 12.19 | 12.36 | 12.19 | 12.28 | 1,288,956 | +0.09(+0.76%) |
Jul 08, 2005 | 11.97 | 12.24 | 11.86 | 12.18 | 1,112,118 | +0.27(+2.24%) |
Jul 07, 2005 | 11.71 | 12.03 | 11.69 | 11.92 | 928,811 | +0.04(+0.37%) |
Jul 06, 2005 | 11.81 | 12.03 | 11.75 | 11.87 | 886,388 | -0.03(-0.26%) |
Jul 05, 2005 | 11.71 | 12.10 | 11.57 | 11.90 | 854,037 | +0.22(+1.91%) |
Jul 01, 2005 | 11.54 | 11.71 | 11.49 | 11.68 | 400,098 | +0.14(+1.24%) |
Jun 30, 2005 | 11.59 | 11.72 | 11.47 | 11.54 | 588,193 | -0.06(-0.48%) |
Jun 29, 2005 | 11.79 | 11.79 | 11.56 | 11.59 | 617,703 | -0.11(-0.95%) |
Jun 28, 2005 | 11.49 | 11.88 | 11.45 | 11.71 | 1,040,070 | +0.09(+0.75%) |
Jun 27, 2005 | 11.79 | 11.89 | 11.23 | 11.62 | 1,034,646 | -0.27(-2.24%) |
Jun 24, 2005 | 12.07 | 12.14 | 11.36 | 11.89 | 2,165,557 | -0.19(-1.59%) |
Jun 23, 2005 | 12.37 | 12.89 | 11.94 | 12.08 | 2,997,365 | -0.26(-2.11%) |
Jun 22, 2005 | 12.41 | 12.41 | 12.10 | 12.34 | 937,964 | +0.01(+0.10%) |
Jun 21, 2005 | 11.91 | 12.41 | 11.84 | 12.33 | 1,627,280 | +0.38(+3.22%) |
Jun 20, 2005 | 11.91 | 11.97 | 11.80 | 11.94 | 621,487 | -0.02(-0.21%) |
Jun 17, 2005 | 11.89 | 11.98 | 11.79 | 11.97 | 1,029,366 | +0.10(+0.84%) |
Jun 16, 2005 | 11.76 | 11.92 | 11.63 | 11.87 | 396,692 | +0.11(+0.95%) |
Jun 15, 2005 | 11.99 | 12.05 | 11.57 | 11.76 | 1,102,914 | -0.19(-1.56%) |
Jun 14, 2005 | 12.00 | 12.03 | 11.85 | 11.94 | 758,288 | -0.03(-0.26%) |
Jun 13, 2005 | 12.00 | 12.03 | 11.86 | 11.97 | 634,036 | +0.01(+0.10%) |
Jun 10, 2005 | 11.90 | 11.97 | 11.80 | 11.96 | 597,844 | +0.11(+0.89%) |
Jun 09, 2005 | 11.71 | 11.89 | 11.57 | 11.85 | 920,439 | +0.15(+1.32%) |
Jun 08, 2005 | 11.88 | 11.95 | 11.54 | 11.70 | 1,000,552 | -0.11(-0.94%) |
Jun 07, 2005 | 11.86 | 11.98 | 11.78 | 11.81 | 717,302 | -0.06(-0.47%) |
Jun 06, 2005 | 12.10 | 12.10 | 11.64 | 11.87 | 897,021 | -0.15(-1.24%) |
Jun 03, 2005 | 12.26 | 12.30 | 11.95 | 12.02 | 809,731 | -0.18(-1.48%) |
Jun 02, 2005 | 12.25 | 12.39 | 11.83 | 12.20 | 1,747,430 | -0.01(-0.05%) |
Jun 01, 2005 | 12.29 | 12.34 | 12.03 | 12.20 | 1,526,585 | +0.00(+0.00%) |
May 31, 2005 | 11.84 | 12.47 | 11.79 | 12.20 | 4,889,004 | +0.47(+3.96%) |
May 27, 2005 | 11.63 | 11.76 | 11.51 | 11.74 | 1,138,773 | +0.08(+0.69%) |
May 26, 2005 | 11.46 | 11.77 | 11.44 | 11.66 | 1,340,545 | +0.35(+3.13%) |
May 25, 2005 | 11.54 | 11.54 | 11.13 | 11.30 | 1,930,117 | -0.30(-2.57%) |
May 24, 2005 | 11.39 | 11.75 | 11.21 | 11.60 | 2,050,141 | -0.03(-0.27%) |
May 23, 2005 | 11.32 | 11.64 | 11.20 | 11.63 | 2,133,533 | +0.33(+2.91%) |
May 20, 2005 | 11.66 | 11.66 | 11.20 | 11.30 | 2,082,902 | -0.34(-2.88%) |
May 19, 2005 | 11.79 | 11.94 | 11.54 | 11.64 | 2,347,646 | -0.13(-1.11%) |
May 18, 2005 | 11.36 | 11.78 | 11.35 | 11.77 | 1,175,309 | +0.34(+2.93%) |
May 17, 2005 | 11.23 | 11.50 | 11.16 | 11.43 | 1,263,353 | +0.01(+0.11%) |
May 16, 2005 | 11.07 | 11.42 | 10.91 | 11.42 | 2,460,716 | +0.45(+4.13%) |
May 13, 2005 | 10.86 | 11.20 | 10.73 | 10.97 | 2,538,456 | +0.19(+1.73%) |
May 12, 2005 | 10.70 | 11.04 | 10.69 | 10.78 | 977,968 | +0.11(+0.99%) |
May 11, 2005 | 11.01 | 11.04 | 10.61 | 10.68 | 1,794,073 | -0.38(-3.48%) |
May 10, 2005 | 10.83 | 11.16 | 10.68 | 11.06 | 2,411,629 | +0.20(+1.89%) |
May 09, 2005 | 10.86 | 10.95 | 10.74 | 10.86 | 1,114,872 | +0.07(+0.69%) |
May 06, 2005 | 10.76 | 10.95 | 10.56 | 10.78 | 952,519 | +0.07(+0.64%) |
May 05, 2005 | 10.51 | 10.94 | 10.44 | 10.71 | 2,057,560 | +0.15(+1.41%) |
May 04, 2005 | 10.06 | 10.57 | 10.06 | 10.56 | 3,201,467 | +0.45(+4.48%) |
May 03, 2005 | 10.30 | 10.41 | 9.907 | 10.11 | 2,148,339 | -0.27(-2.63%) |