Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.36 | 12.44 | 11.98 | 12.14 | 66,851 | -0.30(-2.41%) |
Jul 28, 2005 | 12.22 | 12.46 | 12.17 | 12.44 | 100,378 | +0.26(+2.14%) |
Jul 27, 2005 | 11.75 | 12.20 | 11.75 | 12.18 | 159,206 | +0.25(+2.06%) |
Jul 26, 2005 | 11.90 | 12.31 | 11.90 | 11.94 | 214,309 | +0.05(+0.39%) |
Jul 25, 2005 | 12.06 | 12.33 | 11.77 | 11.89 | 107,151 | -0.18(-1.46%) |
Jul 22, 2005 | 12.06 | 12.21 | 11.58 | 12.07 | 177,292 | -0.02(-0.19%) |
Jul 21, 2005 | 12.07 | 12.22 | 11.73 | 12.09 | 99,978 | -0.04(-0.32%) |
Jul 20, 2005 | 11.98 | 12.37 | 11.87 | 12.13 | 95,054 | -0.01(-0.06%) |
Jul 19, 2005 | 11.97 | 12.18 | 11.87 | 12.13 | 112,048 | +0.16(+1.35%) |
Jul 18, 2005 | 12.22 | 12.30 | 11.77 | 11.97 | 126,312 | -0.35(-2.87%) |
Jul 15, 2005 | 12.09 | 12.37 | 12.09 | 12.33 | 70,434 | +0.08(+0.63%) |
Jul 14, 2005 | 12.25 | 12.54 | 12.19 | 12.25 | 204,632 | +0.08(+0.69%) |
Jul 13, 2005 | 12.67 | 12.86 | 11.98 | 12.17 | 435,722 | -0.80(-6.15%) |
Jul 12, 2005 | 13.16 | 13.30 | 12.83 | 12.96 | 397,262 | -0.41(-3.06%) |
Jul 11, 2005 | 12.40 | 13.51 | 12.31 | 13.37 | 627,433 | +1.05(+8.54%) |
Jul 08, 2005 | 11.67 | 12.38 | 11.67 | 12.32 | 163,875 | +0.67(+5.74%) |
Jul 07, 2005 | 11.48 | 11.94 | 11.48 | 11.65 | 136,653 | +0.02(+0.13%) |
Jul 06, 2005 | 11.37 | 11.71 | 11.23 | 11.64 | 412,558 | +0.18(+1.61%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.27 | 11.45 | 251,166 | -0.08(-0.73%) |
Jul 01, 2005 | 11.84 | 11.84 | 11.48 | 11.54 | 173,954 | -0.27(-2.28%) |
Jun 30, 2005 | 11.85 | 11.96 | 11.37 | 11.80 | 119,444 | -0.11(-0.90%) |
Jun 29, 2005 | 12.06 | 12.06 | 11.64 | 11.91 | 259,046 | -0.14(-1.15%) |
Jun 28, 2005 | 11.44 | 12.10 | 11.33 | 12.05 | 188,863 | +0.65(+5.66%) |
Jun 27, 2005 | 11.34 | 11.50 | 11.30 | 11.40 | 84,556 | -0.06(-0.54%) |
Jun 24, 2005 | 11.49 | 11.49 | 11.14 | 11.47 | 391,292 | -0.14(-1.19%) |
Jun 23, 2005 | 11.68 | 11.83 | 11.53 | 11.60 | 114,519 | -0.08(-0.72%) |
Jun 22, 2005 | 11.80 | 12.03 | 11.40 | 11.69 | 269,159 | -0.10(-0.85%) |
Jun 21, 2005 | 11.13 | 12.33 | 11.13 | 11.79 | 719,784 | +0.91(+8.40%) |
Jun 20, 2005 | 10.49 | 11.01 | 10.48 | 10.88 | 177,966 | +0.41(+3.89%) |
Jun 17, 2005 | 10.64 | 11.25 | 10.40 | 10.47 | 435,193 | -0.13(-1.23%) |
Jun 16, 2005 | 10.52 | 10.65 | 10.47 | 10.60 | 157,199 | +0.08(+0.73%) |
Jun 15, 2005 | 10.66 | 10.72 | 10.31 | 10.52 | 196,143 | -0.06(-0.58%) |
Jun 14, 2005 | 10.64 | 10.74 | 10.51 | 10.58 | 109,259 | -0.14(-1.29%) |
Jun 13, 2005 | 10.56 | 10.74 | 10.16 | 10.72 | 86,646 | +0.27(+2.57%) |
Jun 10, 2005 | 10.75 | 10.75 | 10.45 | 10.45 | 79,001 | -0.29(-2.72%) |
Jun 09, 2005 | 10.41 | 10.75 | 10.31 | 10.74 | 56,919 | +0.28(+2.72%) |
Jun 08, 2005 | 10.41 | 10.61 | 10.41 | 10.46 | 83,849 | +0.02(+0.15%) |
Jun 07, 2005 | 10.35 | 10.75 | 10.13 | 10.45 | 110,307 | +0.18(+1.72%) |
Jun 06, 2005 | 10.01 | 10.31 | 10.01 | 10.27 | 41,426 | +0.20(+1.98%) |
Jun 03, 2005 | 10.31 | 10.31 | 10.01 | 10.07 | 41,794 | -0.31(-2.96%) |
Jun 02, 2005 | 10.17 | 10.53 | 10.16 | 10.38 | 58,757 | -0.06(-0.59%) |
Jun 01, 2005 | 10.61 | 10.67 | 10.11 | 10.44 | 134,576 | -0.31(-2.86%) |
May 31, 2005 | 10.66 | 10.75 | 10.49 | 10.74 | 106,479 | +0.18(+1.75%) |
May 27, 2005 | 10.43 | 10.66 | 10.29 | 10.56 | 32,047 | +0.03(+0.29%) |
May 26, 2005 | 10.46 | 10.74 | 10.45 | 10.53 | 75,542 | +0.05(+0.44%) |
May 25, 2005 | 10.38 | 10.55 | 10.32 | 10.48 | 89,564 | -0.05(-0.51%) |
May 24, 2005 | 10.11 | 10.56 | 10.11 | 10.54 | 89,451 | +0.42(+4.18%) |
May 23, 2005 | 10.14 | 10.21 | 9.984 | 10.11 | 113,159 | +0.03(+0.31%) |
May 20, 2005 | 10.23 | 10.23 | 9.861 | 10.08 | 51,532 | -0.10(-0.98%) |
May 19, 2005 | 10.08 | 10.31 | 10.05 | 10.18 | 48,672 | +0.05(+0.45%) |
May 18, 2005 | 10.25 | 10.29 | 10.03 | 10.14 | 133,070 | -0.02(-0.15%) |
May 17, 2005 | 10.08 | 10.21 | 10.01 | 10.15 | 90,279 | +0.06(+0.61%) |
May 16, 2005 | 10.08 | 10.35 | 10.03 | 10.09 | 149,167 | -0.10(-0.98%) |
May 13, 2005 | 10.20 | 10.31 | 10.10 | 10.19 | 154,588 | +0.05(+0.53%) |
May 12, 2005 | 10.33 | 10.35 | 10.08 | 10.14 | 132,695 | -0.18(-1.71%) |
May 11, 2005 | 10.19 | 10.35 | 10.05 | 10.31 | 70,410 | +0.05(+0.45%) |
May 10, 2005 | 10.38 | 10.41 | 9.923 | 10.27 | 295,965 | -0.29(-2.76%) |
May 09, 2005 | 10.54 | 10.61 | 10.38 | 10.56 | 163,458 | +0.07(+0.66%) |
May 06, 2005 | 10.66 | 10.66 | 10.37 | 10.49 | 47,694 | -0.02(-0.22%) |
May 05, 2005 | 10.53 | 10.75 | 10.26 | 10.51 | 128,541 | -0.14(-1.30%) |
May 04, 2005 | 10.18 | 10.65 | 10.14 | 10.65 | 81,523 | +0.50(+4.92%) |
May 03, 2005 | 9.808 | 10.24 | 9.769 | 10.15 | 118,340 | +0.41(+4.26%) |