Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.37 | 11.58 | 11.25 | 11.58 | 160,268 | +0.24(+2.13%) |
Jul 28, 2005 | 11.15 | 11.35 | 11.11 | 11.34 | 78,615 | +0.14(+1.29%) |
Jul 27, 2005 | 11.48 | 11.49 | 11.11 | 11.19 | 126,940 | -0.23(-2.03%) |
Jul 26, 2005 | 11.27 | 11.44 | 11.15 | 11.43 | 104,240 | +0.15(+1.37%) |
Jul 25, 2005 | 11.56 | 11.56 | 11.14 | 11.27 | 106,594 | -0.26(-2.26%) |
Jul 22, 2005 | 11.59 | 11.59 | 11.20 | 11.53 | 175,820 | +0.02(+0.17%) |
Jul 21, 2005 | 11.59 | 11.60 | 11.20 | 11.51 | 200,235 | -0.17(-1.49%) |
Jul 20, 2005 | 11.40 | 11.72 | 11.09 | 11.69 | 183,231 | +0.24(+2.11%) |
Jul 19, 2005 | 11.25 | 11.55 | 11.14 | 11.44 | 148,413 | +0.22(+1.98%) |
Jul 18, 2005 | 11.11 | 11.37 | 10.96 | 11.22 | 172,883 | +0.06(+0.52%) |
Jul 15, 2005 | 11.20 | 11.26 | 10.98 | 11.16 | 195,410 | -0.15(-1.36%) |
Jul 14, 2005 | 11.51 | 11.66 | 11.19 | 11.32 | 192,328 | -0.19(-1.68%) |
Jul 13, 2005 | 11.70 | 11.83 | 11.44 | 11.51 | 188,276 | -0.25(-2.13%) |
Jul 12, 2005 | 11.82 | 11.85 | 11.39 | 11.76 | 238,065 | +0.02(+0.16%) |
Jul 11, 2005 | 11.69 | 12.02 | 11.59 | 11.74 | 394,411 | +0.11(+0.91%) |
Jul 08, 2005 | 10.88 | 11.64 | 10.84 | 11.64 | 489,311 | +0.85(+7.93%) |
Jul 07, 2005 | 10.55 | 10.92 | 10.50 | 10.78 | 141,433 | -0.04(-0.40%) |
Jul 06, 2005 | 10.92 | 11.08 | 10.44 | 10.83 | 260,757 | -0.02(-0.18%) |
Jul 05, 2005 | 10.84 | 11.07 | 10.07 | 10.85 | 364,149 | +0.07(+0.63%) |
Jul 01, 2005 | 11.82 | 11.82 | 10.62 | 10.78 | 1,487,452 | +0.85(+8.56%) |
Jun 30, 2005 | 10.11 | 10.21 | 9.755 | 9.929 | 417,258 | -0.09(-0.87%) |
Jun 29, 2005 | 9.330 | 10.04 | 9.272 | 10.02 | 639,121 | +0.74(+8.02%) |
Jun 28, 2005 | 8.953 | 9.272 | 8.953 | 9.272 | 137,269 | +0.30(+3.34%) |
Jun 27, 2005 | 8.953 | 9.252 | 8.934 | 8.972 | 99,520 | -0.03(-0.32%) |
Jun 24, 2005 | 8.885 | 9.127 | 8.885 | 9.001 | 223,282 | +0.12(+1.30%) |
Jun 23, 2005 | 8.982 | 9.127 | 8.885 | 8.885 | 99,259 | -0.16(-1.81%) |
Jun 22, 2005 | 9.224 | 9.301 | 8.992 | 9.050 | 237,146 | -0.17(-1.88%) |
Jun 21, 2005 | 9.252 | 9.349 | 9.079 | 9.224 | 145,900 | +0.04(+0.42%) |
Jun 20, 2005 | 9.127 | 9.214 | 8.982 | 9.185 | 90,556 | +0.08(+0.85%) |
Jun 17, 2005 | 9.272 | 9.349 | 9.088 | 9.108 | 183,095 | -0.10(-1.05%) |
Jun 16, 2005 | 9.146 | 9.310 | 9.079 | 9.204 | 166,945 | +0.13(+1.38%) |
Jun 15, 2005 | 9.204 | 9.320 | 9.030 | 9.079 | 268,670 | -0.08(-0.84%) |
Jun 14, 2005 | 9.320 | 9.368 | 9.127 | 9.156 | 137,390 | -0.17(-1.86%) |
Jun 13, 2005 | 9.233 | 9.436 | 9.175 | 9.330 | 179,924 | +0.10(+1.05%) |
Jun 10, 2005 | 9.175 | 9.320 | 9.137 | 9.233 | 152,234 | -0.04(-0.42%) |
Jun 09, 2005 | 8.741 | 9.281 | 8.741 | 9.272 | 147,399 | +0.48(+5.49%) |
Jun 08, 2005 | 9.204 | 9.214 | 8.741 | 8.789 | 119,107 | -0.32(-3.50%) |
Jun 07, 2005 | 8.770 | 9.310 | 8.692 | 9.108 | 185,959 | +0.44(+5.13%) |
Jun 06, 2005 | 8.982 | 8.982 | 8.615 | 8.663 | 179,234 | -0.23(-2.61%) |
Jun 03, 2005 | 8.972 | 9.079 | 8.741 | 8.895 | 160,172 | -0.14(-1.60%) |
Jun 02, 2005 | 9.195 | 9.368 | 8.934 | 9.040 | 178,352 | -0.11(-1.16%) |
Jun 01, 2005 | 9.195 | 9.195 | 8.972 | 9.146 | 138,243 | +0.07(+0.74%) |
May 31, 2005 | 9.243 | 9.378 | 9.079 | 9.079 | 154,113 | -0.02(-0.21%) |
May 27, 2005 | 9.079 | 9.185 | 9.011 | 9.098 | 119,265 | -0.09(-0.95%) |
May 26, 2005 | 9.417 | 9.436 | 9.117 | 9.185 | 139,972 | +0.02(+0.21%) |
May 25, 2005 | 9.397 | 9.426 | 9.069 | 9.166 | 202,673 | -0.14(-1.45%) |
May 24, 2005 | 9.224 | 9.465 | 9.127 | 9.301 | 187,303 | +0.13(+1.37%) |
May 23, 2005 | 9.320 | 9.562 | 9.011 | 9.175 | 305,987 | -0.14(-1.45%) |
May 20, 2005 | 9.562 | 9.591 | 9.272 | 9.310 | 250,537 | -0.25(-2.63%) |
May 19, 2005 | 9.156 | 9.562 | 8.934 | 9.562 | 508,305 | +0.83(+9.51%) |
May 18, 2005 | 8.876 | 8.876 | 8.547 | 8.731 | 201,488 | -0.02(-0.22%) |
May 17, 2005 | 8.857 | 8.857 | 8.654 | 8.750 | 172,563 | -0.21(-2.37%) |
May 16, 2005 | 8.779 | 8.992 | 8.596 | 8.963 | 149,748 | +0.24(+2.77%) |
May 13, 2005 | 8.538 | 8.770 | 8.277 | 8.721 | 299,818 | +0.16(+1.92%) |
May 12, 2005 | 8.943 | 9.175 | 8.547 | 8.557 | 307,620 | -0.28(-3.17%) |
May 11, 2005 | 9.030 | 9.079 | 8.721 | 8.837 | 179,485 | -0.22(-2.45%) |
May 10, 2005 | 9.262 | 9.272 | 8.692 | 9.059 | 452,391 | -0.29(-3.10%) |
May 09, 2005 | 9.349 | 9.465 | 9.099 | 9.349 | 251,819 | +0.07(+0.73%) |
May 06, 2005 | 9.272 | 9.504 | 9.224 | 9.281 | 269,103 | +0.13(+1.37%) |
May 05, 2005 | 9.301 | 9.301 | 8.789 | 9.156 | 312,861 | -0.08(-0.84%) |
May 04, 2005 | 9.436 | 9.735 | 8.731 | 9.233 | 872,627 | -0.06(-0.62%) |
May 03, 2005 | 8.238 | 9.349 | 8.151 | 9.291 | 714,567 | +1.10(+13.44%) |