Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.14 | 12.14 | 11.63 | 11.63 | 44,519 | -0.48(-3.99%) |
Jul 28, 2005 | 12.08 | 12.24 | 11.85 | 12.11 | 38,184 | -0.02(-0.15%) |
Jul 27, 2005 | 12.16 | 12.17 | 12.06 | 12.13 | 32,089 | -0.01(-0.07%) |
Jul 26, 2005 | 12.00 | 12.21 | 11.92 | 12.14 | 125,822 | +0.20(+1.65%) |
Jul 25, 2005 | 12.07 | 12.07 | 11.93 | 11.94 | 40,289 | -0.13(-1.04%) |
Jul 22, 2005 | 11.66 | 12.07 | 11.64 | 12.07 | 61,854 | +0.46(+4.01%) |
Jul 21, 2005 | 12.01 | 12.08 | 11.56 | 11.60 | 51,123 | -0.50(-4.14%) |
Jul 20, 2005 | 11.70 | 12.19 | 11.70 | 12.10 | 85,271 | +0.31(+2.65%) |
Jul 19, 2005 | 11.75 | 11.84 | 11.53 | 11.79 | 33,012 | +0.18(+1.54%) |
Jul 18, 2005 | 11.80 | 11.84 | 11.55 | 11.61 | 40,475 | -0.15(-1.29%) |
Jul 15, 2005 | 11.61 | 11.84 | 11.61 | 11.76 | 22,730 | +0.03(+0.23%) |
Jul 14, 2005 | 11.84 | 11.84 | 11.53 | 11.74 | 23,182 | -0.02(-0.15%) |
Jul 13, 2005 | 11.61 | 11.84 | 11.50 | 11.75 | 58,573 | +0.05(+0.46%) |
Jul 12, 2005 | 11.69 | 11.80 | 11.64 | 11.70 | 67,601 | -0.10(-0.83%) |
Jul 11, 2005 | 11.57 | 11.80 | 11.57 | 11.80 | 70,872 | +0.18(+1.54%) |
Jul 08, 2005 | 11.52 | 11.62 | 11.45 | 11.62 | 49,384 | +0.17(+1.48%) |
Jul 07, 2005 | 11.38 | 11.48 | 11.26 | 11.45 | 78,912 | +0.04(+0.31%) |
Jul 06, 2005 | 11.38 | 11.50 | 11.37 | 11.42 | 55,523 | +0.06(+0.55%) |
Jul 05, 2005 | 11.09 | 11.38 | 11.06 | 11.35 | 50,229 | +0.13(+1.12%) |
Jul 01, 2005 | 11.36 | 11.59 | 11.06 | 11.23 | 27,407 | -0.11(-0.95%) |
Jun 30, 2005 | 11.67 | 11.67 | 11.25 | 11.33 | 31,144 | -0.28(-2.39%) |
Jun 29, 2005 | 11.58 | 11.61 | 11.50 | 11.61 | 88,575 | +0.04(+0.39%) |
Jun 28, 2005 | 11.44 | 11.61 | 11.29 | 11.57 | 44,141 | +0.26(+2.29%) |
Jun 27, 2005 | 11.64 | 11.64 | 11.24 | 11.31 | 66,027 | -0.30(-2.62%) |
Jun 24, 2005 | 11.25 | 11.61 | 11.25 | 11.61 | 368,511 | +0.35(+3.10%) |
Jun 23, 2005 | 11.63 | 11.63 | 11.23 | 11.26 | 48,741 | -0.34(-2.93%) |
Jun 22, 2005 | 11.62 | 11.65 | 11.46 | 11.60 | 48,228 | +0.01(+0.08%) |
Jun 21, 2005 | 11.44 | 11.67 | 11.44 | 11.59 | 37,397 | +0.06(+0.54%) |
Jun 20, 2005 | 11.72 | 11.72 | 11.53 | 11.53 | 33,437 | -0.06(-0.54%) |
Jun 17, 2005 | 11.62 | 11.71 | 11.35 | 11.59 | 110,235 | +0.14(+1.25%) |
Jun 16, 2005 | 11.48 | 11.57 | 11.35 | 11.45 | 49,355 | +0.03(+0.23%) |
Jun 15, 2005 | 11.66 | 11.66 | 11.29 | 11.42 | 75,327 | -0.23(-1.99%) |
Jun 14, 2005 | 11.44 | 11.67 | 11.40 | 11.66 | 62,912 | +0.27(+2.36%) |
Jun 13, 2005 | 11.08 | 11.43 | 11.03 | 11.39 | 61,872 | +0.29(+2.58%) |
Jun 10, 2005 | 11.62 | 11.62 | 11.10 | 11.10 | 32,549 | -0.46(-4.02%) |
Jun 09, 2005 | 11.18 | 11.57 | 11.13 | 11.57 | 31,154 | -0.05(-0.46%) |
Jun 08, 2005 | 11.62 | 11.68 | 11.50 | 11.62 | 26,820 | +0.08(+0.70%) |
Jun 07, 2005 | 11.62 | 11.68 | 11.52 | 11.54 | 23,098 | -0.05(-0.46%) |
Jun 06, 2005 | 11.59 | 11.64 | 11.54 | 11.59 | 23,812 | +0.02(+0.15%) |
Jun 03, 2005 | 11.56 | 11.68 | 11.48 | 11.58 | 40,487 | +0.04(+0.31%) |
Jun 02, 2005 | 11.14 | 11.56 | 11.14 | 11.54 | 17,212 | +0.27(+2.38%) |
Jun 01, 2005 | 11.37 | 11.52 | 11.08 | 11.27 | 73,905 | -0.07(-0.63%) |
May 31, 2005 | 11.42 | 11.50 | 11.19 | 11.34 | 47,014 | +0.06(+0.55%) |
May 27, 2005 | 11.20 | 11.31 | 11.18 | 11.28 | 14,038 | -0.03(-0.24%) |
May 26, 2005 | 11.19 | 11.33 | 11.19 | 11.31 | 51,804 | +0.04(+0.40%) |
May 25, 2005 | 11.58 | 11.58 | 11.16 | 11.26 | 71,692 | -0.30(-2.63%) |
May 24, 2005 | 11.75 | 11.76 | 11.37 | 11.57 | 57,948 | -0.16(-1.37%) |
May 23, 2005 | 11.51 | 11.73 | 11.51 | 11.73 | 123,850 | +0.11(+0.92%) |
May 20, 2005 | 11.69 | 11.69 | 11.59 | 11.62 | 11,157 | -0.02(-0.15%) |
May 19, 2005 | 11.59 | 11.75 | 11.43 | 11.64 | 126,759 | +0.01(+0.08%) |
May 18, 2005 | 11.62 | 11.64 | 11.54 | 11.63 | 63,541 | +0.09(+0.77%) |
May 17, 2005 | 11.34 | 11.67 | 11.34 | 11.54 | 49,938 | +0.20(+1.73%) |
May 16, 2005 | 11.07 | 11.50 | 11.07 | 11.34 | 40,201 | +0.20(+1.76%) |
May 13, 2005 | 11.24 | 11.33 | 10.95 | 11.15 | 52,148 | -0.19(-1.66%) |
May 12, 2005 | 11.50 | 11.59 | 11.31 | 11.33 | 50,106 | -0.21(-1.86%) |
May 11, 2005 | 11.53 | 11.62 | 11.29 | 11.55 | 43,119 | +0.04(+0.31%) |
May 10, 2005 | 11.45 | 11.53 | 11.28 | 11.51 | 41,488 | -0.11(-0.92%) |
May 09, 2005 | 11.62 | 11.67 | 11.46 | 11.62 | 90,033 | +0.06(+0.54%) |
May 06, 2005 | 11.66 | 11.66 | 11.53 | 11.56 | 24,950 | -0.09(-0.77%) |
May 05, 2005 | 11.37 | 11.67 | 11.31 | 11.65 | 104,657 | +0.19(+1.64%) |
May 04, 2005 | 11.35 | 11.52 | 11.23 | 11.46 | 79,107 | +0.11(+0.94%) |
May 03, 2005 | 11.35 | 11.48 | 11.22 | 11.35 | 58,454 | -0.04(-0.31%) |