Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.41 | 11.43 | 11.22 | 11.35 | 360,386 | -0.07(-0.59%) |
Jul 28, 2005 | 11.23 | 11.42 | 11.23 | 11.42 | 278,057 | +0.15(+1.37%) |
Jul 27, 2005 | 11.45 | 11.46 | 11.15 | 11.26 | 425,975 | -0.19(-1.68%) |
Jul 26, 2005 | 11.32 | 11.47 | 11.22 | 11.45 | 539,044 | +0.11(+0.93%) |
Jul 25, 2005 | 11.16 | 11.52 | 11.14 | 11.35 | 794,565 | +0.11(+0.94%) |
Jul 22, 2005 | 11.09 | 11.25 | 11.01 | 11.24 | 570,445 | +0.17(+1.57%) |
Jul 21, 2005 | 11.34 | 11.36 | 10.90 | 11.07 | 714,083 | -0.21(-1.88%) |
Jul 20, 2005 | 10.70 | 11.33 | 10.57 | 11.28 | 913,744 | +0.53(+4.93%) |
Jul 19, 2005 | 10.38 | 10.75 | 10.38 | 10.75 | 476,579 | +0.41(+4.01%) |
Jul 18, 2005 | 10.52 | 10.75 | 10.32 | 10.34 | 313,180 | -0.21(-2.01%) |
Jul 15, 2005 | 10.28 | 10.62 | 10.21 | 10.55 | 413,415 | +0.11(+1.02%) |
Jul 14, 2005 | 10.56 | 10.59 | 10.38 | 10.44 | 389,179 | -0.04(-0.37%) |
Jul 13, 2005 | 10.63 | 10.63 | 10.36 | 10.48 | 718,121 | -0.13(-1.27%) |
Jul 12, 2005 | 10.60 | 10.78 | 10.51 | 10.62 | 994,045 | +0.01(+0.09%) |
Jul 11, 2005 | 10.22 | 10.62 | 10.14 | 10.61 | 884,119 | +0.41(+4.07%) |
Jul 08, 2005 | 9.864 | 10.27 | 9.806 | 10.19 | 293,524 | +0.28(+2.82%) |
Jul 07, 2005 | 9.546 | 9.931 | 9.546 | 9.912 | 440,250 | +0.12(+1.18%) |
Jul 06, 2005 | 9.768 | 9.883 | 9.739 | 9.796 | 229,590 | -0.05(-0.49%) |
Jul 05, 2005 | 9.584 | 9.874 | 9.555 | 9.845 | 277,011 | +0.19(+2.00%) |
Jul 01, 2005 | 9.575 | 9.729 | 9.469 | 9.652 | 281,574 | +0.11(+1.11%) |
Jun 30, 2005 | 9.498 | 9.700 | 9.401 | 9.546 | 397,357 | +0.10(+1.02%) |
Jun 29, 2005 | 9.449 | 9.546 | 9.295 | 9.449 | 314,891 | +0.01(+0.10%) |
Jun 28, 2005 | 9.218 | 9.449 | 9.131 | 9.440 | 392,197 | +0.28(+3.05%) |
Jun 27, 2005 | 9.469 | 9.469 | 9.150 | 9.160 | 672,622 | -0.40(-4.23%) |
Jun 24, 2005 | 9.392 | 9.584 | 9.083 | 9.565 | 1,736,272 | +0.17(+1.85%) |
Jun 23, 2005 | 9.555 | 9.642 | 9.363 | 9.392 | 530,071 | -0.23(-2.40%) |
Jun 22, 2005 | 9.382 | 9.642 | 9.276 | 9.623 | 389,396 | +0.34(+3.63%) |
Jun 21, 2005 | 9.247 | 9.382 | 9.208 | 9.285 | 256,672 | -0.01(-0.10%) |
Jun 20, 2005 | 9.218 | 9.363 | 9.015 | 9.295 | 443,661 | +0.04(+0.42%) |
Jun 17, 2005 | 9.353 | 9.401 | 8.987 | 9.257 | 639,070 | -0.03(-0.31%) |
Jun 16, 2005 | 9.006 | 9.382 | 8.707 | 9.285 | 1,264,967 | -0.55(-5.59%) |
Jun 15, 2005 | 9.739 | 9.835 | 9.488 | 9.835 | 403,757 | +0.12(+1.19%) |
Jun 14, 2005 | 9.739 | 9.739 | 9.584 | 9.719 | 309,740 | -0.01(-0.10%) |
Jun 13, 2005 | 9.575 | 9.729 | 9.515 | 9.729 | 455,460 | +0.13(+1.41%) |
Jun 10, 2005 | 9.594 | 9.671 | 9.411 | 9.594 | 501,024 | +0.05(+0.51%) |
Jun 09, 2005 | 9.363 | 9.584 | 9.295 | 9.546 | 255,464 | +0.15(+1.64%) |
Jun 08, 2005 | 9.285 | 9.488 | 9.218 | 9.392 | 234,956 | +0.15(+1.67%) |
Jun 07, 2005 | 9.314 | 9.498 | 9.218 | 9.237 | 218,070 | -0.06(-0.62%) |
Jun 06, 2005 | 9.305 | 9.324 | 9.073 | 9.295 | 183,358 | +0.08(+0.84%) |
Jun 03, 2005 | 9.324 | 9.324 | 9.054 | 9.218 | 148,352 | -0.17(-1.85%) |
Jun 02, 2005 | 9.392 | 9.478 | 9.237 | 9.392 | 186,528 | +0.06(+0.62%) |
Jun 01, 2005 | 9.228 | 9.430 | 9.189 | 9.334 | 245,031 | -0.02(-0.21%) |
May 31, 2005 | 9.228 | 9.353 | 8.803 | 9.353 | 448,897 | +0.13(+1.46%) |
May 27, 2005 | 9.093 | 9.334 | 8.958 | 9.218 | 472,812 | +0.04(+0.42%) |
May 26, 2005 | 8.967 | 9.247 | 8.919 | 9.179 | 385,355 | +0.23(+2.59%) |
May 25, 2005 | 8.938 | 9.025 | 8.852 | 8.948 | 249,509 | -0.03(-0.32%) |
May 24, 2005 | 8.987 | 9.044 | 8.871 | 8.977 | 207,214 | +0.06(+0.65%) |
May 23, 2005 | 8.880 | 9.208 | 8.861 | 8.919 | 260,039 | -0.01(-0.11%) |
May 20, 2005 | 8.958 | 8.967 | 8.823 | 8.929 | 233,184 | -0.01(-0.11%) |
May 19, 2005 | 8.919 | 9.208 | 8.871 | 8.938 | 266,519 | +0.12(+1.31%) |
May 18, 2005 | 8.639 | 8.900 | 8.533 | 8.823 | 441,496 | +0.18(+2.12%) |
May 17, 2005 | 8.697 | 8.697 | 8.447 | 8.639 | 686,465 | -0.07(-0.78%) |
May 16, 2005 | 8.774 | 8.842 | 8.533 | 8.707 | 555,582 | -0.04(-0.44%) |
May 13, 2005 | 8.639 | 8.813 | 8.543 | 8.745 | 122,550 | +0.19(+2.25%) |
May 12, 2005 | 8.755 | 8.871 | 8.553 | 8.553 | 283,222 | -0.24(-2.74%) |
May 11, 2005 | 8.543 | 8.832 | 8.292 | 8.794 | 351,077 | +0.23(+2.70%) |
May 10, 2005 | 8.755 | 8.765 | 8.427 | 8.562 | 334,188 | -0.31(-3.48%) |
May 09, 2005 | 8.765 | 8.919 | 8.659 | 8.871 | 409,717 | +0.04(+0.44%) |
May 06, 2005 | 8.774 | 8.842 | 8.504 | 8.832 | 583,454 | +0.16(+1.89%) |
May 05, 2005 | 8.350 | 8.717 | 8.350 | 8.668 | 887,395 | +0.31(+3.69%) |
May 04, 2005 | 8.186 | 8.408 | 8.109 | 8.360 | 362,458 | +0.17(+2.12%) |
May 03, 2005 | 8.148 | 8.418 | 8.128 | 8.186 | 286,463 | -0.05(-0.59%) |