Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.42 | 14.52 | 14.22 | 14.41 | 74,547 | -0.01(-0.07%) |
Jul 28, 2005 | 14.39 | 14.51 | 14.22 | 14.42 | 124,365 | -0.01(-0.07%) |
Jul 27, 2005 | 14.01 | 14.53 | 13.85 | 14.43 | 271,345 | +0.37(+2.63%) |
Jul 26, 2005 | 13.05 | 14.10 | 12.94 | 14.06 | 373,481 | +1.00(+7.68%) |
Jul 25, 2005 | 13.04 | 13.09 | 12.66 | 13.06 | 109,360 | +0.08(+0.60%) |
Jul 22, 2005 | 12.59 | 12.98 | 12.59 | 12.98 | 88,421 | +0.34(+2.69%) |
Jul 21, 2005 | 12.65 | 12.84 | 12.55 | 12.64 | 104,382 | -0.10(-0.76%) |
Jul 20, 2005 | 12.44 | 12.79 | 12.36 | 12.74 | 53,206 | +0.18(+1.47%) |
Jul 19, 2005 | 12.50 | 12.55 | 12.12 | 12.55 | 43,526 | +0.20(+1.65%) |
Jul 18, 2005 | 12.21 | 12.48 | 12.21 | 12.35 | 52,389 | -0.02(-0.16%) |
Jul 15, 2005 | 12.27 | 12.44 | 12.27 | 12.37 | 46,253 | -0.06(-0.47%) |
Jul 14, 2005 | 12.52 | 12.61 | 12.38 | 12.42 | 54,431 | -0.01(-0.08%) |
Jul 13, 2005 | 12.81 | 13.13 | 12.28 | 12.43 | 90,051 | -0.23(-1.84%) |
Jul 12, 2005 | 12.26 | 12.69 | 12.17 | 12.67 | 131,744 | +0.38(+3.09%) |
Jul 11, 2005 | 12.16 | 12.50 | 12.16 | 12.29 | 80,414 | +0.07(+0.56%) |
Jul 08, 2005 | 11.88 | 12.22 | 11.72 | 12.22 | 86,944 | +0.23(+1.95%) |
Jul 07, 2005 | 11.61 | 12.03 | 11.33 | 11.99 | 134,120 | +0.35(+3.01%) |
Jul 06, 2005 | 11.92 | 12.14 | 11.63 | 11.64 | 92,955 | -0.34(-2.84%) |
Jul 05, 2005 | 11.43 | 12.11 | 11.43 | 11.98 | 76,576 | +0.43(+3.71%) |
Jul 01, 2005 | 11.42 | 11.61 | 11.30 | 11.55 | 65,680 | +0.27(+2.42%) |
Jun 30, 2005 | 11.30 | 11.43 | 11.21 | 11.28 | 27,464 | +0.02(+0.17%) |
Jun 29, 2005 | 11.39 | 11.39 | 11.10 | 11.26 | 55,337 | -0.08(-0.69%) |
Jun 28, 2005 | 10.79 | 11.35 | 10.79 | 11.33 | 121,891 | +0.63(+5.91%) |
Jun 27, 2005 | 10.84 | 11.19 | 10.70 | 10.70 | 119,855 | -0.22(-2.05%) |
Jun 24, 2005 | 10.88 | 11.22 | 10.70 | 10.93 | 398,079 | +0.11(+0.99%) |
Jun 23, 2005 | 11.30 | 11.40 | 10.82 | 10.82 | 79,561 | -0.56(-4.96%) |
Jun 22, 2005 | 11.37 | 11.41 | 11.14 | 11.38 | 64,010 | +0.15(+1.30%) |
Jun 21, 2005 | 11.57 | 11.65 | 11.14 | 11.24 | 69,787 | -0.19(-1.70%) |
Jun 20, 2005 | 10.75 | 11.50 | 10.75 | 11.43 | 119,229 | +0.62(+5.76%) |
Jun 17, 2005 | 10.47 | 10.87 | 10.30 | 10.81 | 155,091 | -0.08(-0.71%) |
Jun 16, 2005 | 10.78 | 10.89 | 10.46 | 10.89 | 112,304 | +0.11(+0.99%) |
Jun 15, 2005 | 11.06 | 11.19 | 10.64 | 10.78 | 137,873 | -0.35(-3.15%) |
Jun 14, 2005 | 11.01 | 11.19 | 10.96 | 11.13 | 116,969 | -0.01(-0.09%) |
Jun 13, 2005 | 11.09 | 11.18 | 11.01 | 11.14 | 49,317 | -0.18(-1.55%) |
Jun 10, 2005 | 11.24 | 11.42 | 11.22 | 11.31 | 46,336 | +0.08(+0.69%) |
Jun 09, 2005 | 11.10 | 11.24 | 10.96 | 11.24 | 65,941 | +0.23(+2.12%) |
Jun 08, 2005 | 10.92 | 11.18 | 10.92 | 11.00 | 43,260 | +0.06(+0.53%) |
Jun 07, 2005 | 10.54 | 11.12 | 10.51 | 10.95 | 116,032 | +0.38(+3.59%) |
Jun 06, 2005 | 10.69 | 10.72 | 10.41 | 10.57 | 97,383 | -0.15(-1.36%) |
Jun 03, 2005 | 10.82 | 10.85 | 10.57 | 10.71 | 79,725 | -0.09(-0.81%) |
Jun 02, 2005 | 11.04 | 11.04 | 10.70 | 10.80 | 75,712 | -0.37(-3.31%) |
Jun 01, 2005 | 10.72 | 11.18 | 10.66 | 11.17 | 81,664 | +0.47(+4.36%) |
May 31, 2005 | 11.19 | 11.19 | 10.70 | 10.70 | 110,436 | -0.41(-3.68%) |
May 27, 2005 | 11.13 | 11.18 | 10.95 | 11.11 | 26,377 | -0.02(-0.17%) |
May 26, 2005 | 10.99 | 11.14 | 10.86 | 11.13 | 533,262 | +0.17(+1.51%) |
May 25, 2005 | 11.04 | 11.33 | 10.72 | 10.96 | 181,247 | -0.17(-1.49%) |
May 24, 2005 | 11.06 | 11.27 | 10.95 | 11.13 | 90,658 | +0.01(+0.09%) |
May 23, 2005 | 10.81 | 11.25 | 10.78 | 11.12 | 94,542 | +0.20(+1.87%) |
May 20, 2005 | 10.82 | 11.07 | 10.79 | 10.92 | 81,279 | -0.03(-0.27%) |
May 19, 2005 | 10.51 | 11.06 | 10.51 | 10.95 | 206,282 | +0.46(+4.36%) |
May 18, 2005 | 9.826 | 10.65 | 9.739 | 10.49 | 219,655 | +0.68(+6.94%) |
May 17, 2005 | 9.729 | 9.904 | 9.651 | 9.807 | 122,366 | +0.01(+0.10%) |
May 16, 2005 | 9.826 | 9.904 | 9.632 | 9.797 | 117,504 | +0.07(+0.70%) |
May 13, 2005 | 9.729 | 9.865 | 9.544 | 9.729 | 165,653 | -0.07(-0.70%) |
May 12, 2005 | 9.826 | 10.11 | 9.612 | 9.797 | 234,156 | -0.03(-0.30%) |
May 11, 2005 | 9.291 | 9.885 | 9.291 | 9.826 | 244,570 | +0.57(+6.20%) |
May 10, 2005 | 9.719 | 9.720 | 9.096 | 9.252 | 74,397 | -0.43(-4.42%) |
May 09, 2005 | 9.495 | 9.748 | 9.340 | 9.680 | 95,447 | +0.06(+0.61%) |
May 06, 2005 | 9.525 | 9.680 | 9.418 | 9.622 | 76,874 | +0.28(+3.02%) |
May 05, 2005 | 9.953 | 10.03 | 9.291 | 9.340 | 150,280 | -0.56(-5.70%) |
May 04, 2005 | 10.10 | 10.12 | 9.797 | 9.904 | 296,814 | +0.50(+5.27%) |
May 03, 2005 | 8.756 | 9.739 | 8.756 | 9.408 | 287,668 | +0.60(+6.85%) |