Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.95 | 11.09 | 10.85 | 10.90 | 160,703 | -0.01(-0.09%) |
Jul 28, 2005 | 11.07 | 11.13 | 10.85 | 10.91 | 144,165 | -0.08(-0.73%) |
Jul 27, 2005 | 11.11 | 11.15 | 10.98 | 10.99 | 206,159 | -0.11(-0.99%) |
Jul 26, 2005 | 11.49 | 11.60 | 11.05 | 11.10 | 277,714 | -0.28(-2.46%) |
Jul 25, 2005 | 11.07 | 11.42 | 11.00 | 11.38 | 513,302 | +0.41(+3.74%) |
Jul 22, 2005 | 10.80 | 10.97 | 10.64 | 10.97 | 222,577 | +0.22(+2.05%) |
Jul 21, 2005 | 10.75 | 10.79 | 10.67 | 10.75 | 329,639 | +0.08(+0.75%) |
Jul 20, 2005 | 10.60 | 10.81 | 10.48 | 10.67 | 429,695 | +0.00(+0.00%) |
Jul 19, 2005 | 10.76 | 10.80 | 10.60 | 10.67 | 316,117 | -0.04(-0.37%) |
Jul 18, 2005 | 11.10 | 11.20 | 10.66 | 10.71 | 519,349 | -0.30(-2.72%) |
Jul 15, 2005 | 11.80 | 11.96 | 10.80 | 11.01 | 1,409,701 | -2.23(-16.84%) |
Jul 14, 2005 | 13.31 | 14.79 | 12.98 | 13.24 | 443,065 | +0.22(+1.69%) |
Jul 13, 2005 | 13.12 | 13.40 | 12.66 | 13.02 | 137,274 | -0.21(-1.59%) |
Jul 12, 2005 | 12.73 | 13.40 | 12.50 | 13.23 | 168,045 | +0.56(+4.42%) |
Jul 11, 2005 | 12.19 | 12.69 | 12.11 | 12.67 | 112,438 | +0.48(+3.94%) |
Jul 08, 2005 | 12.06 | 12.19 | 11.87 | 12.19 | 113,560 | +0.16(+1.33%) |
Jul 07, 2005 | 12.22 | 12.31 | 11.94 | 12.03 | 177,568 | -0.22(-1.80%) |
Jul 06, 2005 | 12.20 | 12.60 | 12.20 | 12.25 | 82,097 | +0.09(+0.74%) |
Jul 05, 2005 | 12.12 | 12.29 | 11.87 | 12.16 | 123,400 | +0.16(+1.33%) |
Jul 01, 2005 | 11.89 | 12.17 | 11.87 | 12.00 | 51,500 | +0.14(+1.18%) |
Jun 30, 2005 | 11.98 | 12.18 | 11.82 | 11.86 | 77,868 | -0.09(-0.75%) |
Jun 29, 2005 | 11.59 | 11.97 | 11.58 | 11.95 | 87,567 | +0.38(+3.28%) |
Jun 28, 2005 | 11.10 | 11.61 | 11.05 | 11.57 | 134,840 | +0.50(+4.52%) |
Jun 27, 2005 | 11.16 | 11.46 | 11.04 | 11.07 | 118,009 | -0.09(-0.81%) |
Jun 24, 2005 | 11.03 | 11.22 | 10.92 | 11.16 | 446,195 | +0.13(+1.18%) |
Jun 23, 2005 | 11.24 | 11.53 | 10.96 | 11.03 | 193,148 | -0.15(-1.30%) |
Jun 22, 2005 | 11.05 | 11.20 | 11.00 | 11.18 | 197,534 | +0.18(+1.59%) |
Jun 21, 2005 | 10.93 | 11.12 | 10.86 | 11.00 | 230,210 | +0.14(+1.29%) |
Jun 20, 2005 | 11.45 | 11.45 | 10.69 | 10.86 | 199,990 | -0.62(-5.40%) |
Jun 17, 2005 | 11.75 | 11.80 | 11.48 | 11.48 | 525,091 | -0.27(-2.30%) |
Jun 16, 2005 | 11.80 | 11.80 | 11.69 | 11.75 | 111,081 | +0.01(+0.09%) |
Jun 15, 2005 | 11.71 | 11.80 | 11.63 | 11.74 | 193,427 | +0.06(+0.51%) |
Jun 14, 2005 | 11.99 | 12.06 | 11.61 | 11.68 | 206,692 | -0.29(-2.42%) |
Jun 13, 2005 | 11.90 | 12.21 | 11.90 | 11.97 | 100,340 | -0.08(-0.66%) |
Jun 10, 2005 | 12.25 | 12.25 | 12.00 | 12.05 | 63,528 | -0.17(-1.39%) |
Jun 09, 2005 | 12.35 | 12.36 | 11.78 | 12.22 | 81,854 | -0.06(-0.49%) |
Jun 08, 2005 | 11.96 | 12.54 | 11.96 | 12.28 | 176,111 | +0.39(+3.28%) |
Jun 07, 2005 | 11.97 | 12.69 | 11.86 | 11.89 | 164,311 | -0.15(-1.25%) |
Jun 06, 2005 | 11.30 | 12.15 | 11.30 | 12.04 | 263,641 | +0.74(+6.55%) |
Jun 03, 2005 | 11.66 | 11.99 | 11.30 | 11.30 | 98,295 | -0.65(-5.44%) |
Jun 02, 2005 | 12.00 | 12.04 | 11.55 | 11.95 | 153,349 | -0.05(-0.42%) |
Jun 01, 2005 | 11.84 | 12.02 | 11.75 | 12.00 | 98,424 | +0.27(+2.30%) |
May 31, 2005 | 11.70 | 12.02 | 11.70 | 11.73 | 225,766 | -0.01(-0.09%) |
May 27, 2005 | 11.20 | 12.11 | 11.20 | 11.74 | 333,580 | +0.54(+4.82%) |
May 26, 2005 | 11.61 | 11.77 | 11.09 | 11.20 | 187,516 | -0.49(-4.15%) |
May 25, 2005 | 12.26 | 12.33 | 11.67 | 11.69 | 77,960 | -0.62(-5.08%) |
May 24, 2005 | 12.55 | 12.59 | 12.27 | 12.31 | 28,700 | -0.20(-1.60%) |
May 23, 2005 | 12.32 | 12.53 | 12.06 | 12.51 | 94,290 | +0.21(+1.71%) |
May 20, 2005 | 12.26 | 12.54 | 12.05 | 12.30 | 68,036 | +0.04(+0.33%) |
May 19, 2005 | 11.75 | 12.33 | 11.74 | 12.26 | 97,651 | +0.53(+4.52%) |
May 18, 2005 | 11.70 | 11.79 | 11.59 | 11.73 | 106,000 | +0.25(+2.18%) |
May 17, 2005 | 11.78 | 11.78 | 11.48 | 11.48 | 171,084 | -0.29(-2.46%) |
May 16, 2005 | 11.53 | 11.77 | 11.42 | 11.77 | 117,609 | +0.21(+1.82%) |
May 13, 2005 | 11.91 | 11.91 | 11.23 | 11.56 | 156,228 | -0.35(-2.94%) |
May 12, 2005 | 11.63 | 12.01 | 11.63 | 11.91 | 206,835 | +0.22(+1.88%) |
May 11, 2005 | 11.24 | 11.70 | 11.20 | 11.69 | 133,952 | +0.42(+3.73%) |
May 10, 2005 | 11.15 | 11.57 | 11.15 | 11.27 | 166,853 | +0.01(+0.09%) |
May 09, 2005 | 11.25 | 11.39 | 11.13 | 11.26 | 106,555 | -0.05(-0.44%) |
May 06, 2005 | 11.40 | 11.55 | 11.29 | 11.31 | 72,298 | -0.03(-0.26%) |
May 05, 2005 | 11.03 | 11.59 | 11.03 | 11.34 | 48,887 | +0.23(+2.07%) |
May 04, 2005 | 11.12 | 11.23 | 11.00 | 11.11 | 121,052 | +0.02(+0.18%) |
May 03, 2005 | 10.87 | 11.53 | 10.87 | 11.09 | 152,938 | +0.19(+1.74%) |