Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.72 | 12.81 | 12.71 | 12.78 | 330,656 | +0.03(+0.26%) |
Jul 28, 2005 | 12.85 | 12.95 | 12.74 | 12.75 | 509,761 | -0.07(-0.51%) |
Jul 27, 2005 | 12.83 | 12.89 | 12.76 | 12.82 | 381,397 | +0.04(+0.28%) |
Jul 26, 2005 | 12.77 | 12.93 | 12.74 | 12.78 | 445,579 | -0.01(-0.12%) |
Jul 25, 2005 | 12.81 | 12.89 | 12.79 | 12.80 | 155,247 | -0.03(-0.21%) |
Jul 22, 2005 | 12.74 | 12.84 | 12.74 | 12.82 | 303,773 | +0.07(+0.51%) |
Jul 21, 2005 | 12.95 | 12.97 | 12.75 | 12.76 | 254,712 | -0.18(-1.43%) |
Jul 20, 2005 | 12.84 | 13.00 | 12.80 | 12.94 | 179,105 | +0.08(+0.65%) |
Jul 19, 2005 | 12.84 | 12.86 | 12.75 | 12.86 | 381,061 | +0.07(+0.51%) |
Jul 18, 2005 | 12.85 | 12.85 | 12.72 | 12.79 | 558,486 | -0.07(-0.56%) |
Jul 15, 2005 | 12.82 | 12.87 | 12.80 | 12.86 | 161,967 | +0.04(+0.35%) |
Jul 14, 2005 | 12.80 | 12.85 | 12.78 | 12.82 | 323,263 | +0.01(+0.09%) |
Jul 13, 2005 | 12.81 | 12.84 | 12.72 | 12.81 | 369,300 | -0.01(-0.09%) |
Jul 12, 2005 | 12.84 | 12.84 | 12.77 | 12.82 | 268,826 | -0.03(-0.23%) |
Jul 11, 2005 | 12.78 | 12.92 | 12.56 | 12.85 | 454,988 | +0.09(+0.72%) |
Jul 08, 2005 | 12.53 | 12.80 | 12.47 | 12.76 | 219,093 | +0.19(+1.52%) |
Jul 07, 2005 | 12.61 | 12.61 | 12.46 | 12.57 | 257,065 | -0.09(-0.73%) |
Jul 06, 2005 | 12.66 | 12.75 | 12.58 | 12.66 | 387,445 | -0.04(-0.30%) |
Jul 05, 2005 | 12.44 | 12.71 | 12.43 | 12.70 | 456,332 | +0.24(+1.94%) |
Jul 01, 2005 | 12.45 | 12.48 | 12.41 | 12.46 | 182,129 | +0.03(+0.24%) |
Jun 30, 2005 | 12.36 | 12.45 | 12.32 | 12.43 | 608,219 | +0.08(+0.63%) |
Jun 29, 2005 | 12.28 | 12.35 | 12.25 | 12.35 | 149,534 | +0.09(+0.73%) |
Jun 28, 2005 | 12.22 | 12.33 | 12.22 | 12.26 | 190,866 | +0.05(+0.39%) |
Jun 27, 2005 | 12.06 | 12.22 | 11.97 | 12.21 | 360,227 | +0.13(+1.08%) |
Jun 24, 2005 | 12.03 | 12.08 | 11.95 | 12.08 | 354,514 | +0.05(+0.45%) |
Jun 23, 2005 | 12.11 | 12.11 | 12.00 | 12.03 | 261,097 | -0.08(-0.69%) |
Jun 22, 2005 | 12.23 | 12.24 | 12.08 | 12.11 | 561,174 | -0.08(-0.66%) |
Jun 21, 2005 | 12.31 | 12.34 | 12.15 | 12.19 | 238,247 | -0.11(-0.92%) |
Jun 20, 2005 | 12.14 | 12.34 | 12.14 | 12.31 | 213,380 | +0.16(+1.32%) |
Jun 17, 2005 | 12.50 | 12.50 | 12.14 | 12.14 | 692,227 | -0.11(-0.92%) |
Jun 16, 2005 | 12.14 | 12.26 | 12.14 | 12.26 | 194,226 | +0.06(+0.46%) |
Jun 15, 2005 | 12.12 | 12.20 | 12.02 | 12.20 | 514,130 | +0.05(+0.44%) |
Jun 14, 2005 | 12.08 | 12.15 | 12.04 | 12.15 | 351,490 | +0.04(+0.34%) |
Jun 13, 2005 | 12.05 | 12.11 | 12.01 | 12.11 | 258,409 | +0.06(+0.52%) |
Jun 10, 2005 | 12.12 | 12.12 | 11.93 | 12.04 | 176,417 | -0.08(-0.64%) |
Jun 09, 2005 | 12.01 | 12.14 | 11.97 | 12.12 | 280,587 | +0.09(+0.72%) |
Jun 08, 2005 | 11.95 | 12.05 | 11.95 | 12.03 | 394,838 | +0.09(+0.72%) |
Jun 07, 2005 | 11.84 | 11.97 | 11.84 | 11.95 | 315,534 | +0.15(+1.24%) |
Jun 06, 2005 | 11.76 | 11.88 | 11.75 | 11.80 | 133,405 | +0.03(+0.23%) |
Jun 03, 2005 | 11.71 | 11.79 | 11.68 | 11.78 | 316,206 | +0.07(+0.58%) |
Jun 02, 2005 | 11.74 | 11.74 | 11.64 | 11.71 | 134,077 | -0.06(-0.51%) |
Jun 01, 2005 | 11.67 | 11.77 | 11.64 | 11.77 | 235,559 | +0.12(+1.07%) |
May 31, 2005 | 11.67 | 11.72 | 11.64 | 11.64 | 364,931 | +0.00(+0.00%) |
May 27, 2005 | 11.67 | 11.71 | 11.55 | 11.64 | 426,425 | +0.00(+0.00%) |
May 26, 2005 | 11.65 | 11.78 | 11.62 | 11.64 | 537,652 | -0.02(-0.20%) |
May 25, 2005 | 11.85 | 11.85 | 11.64 | 11.67 | 165,664 | -0.21(-1.78%) |
May 24, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 157,599 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.96 | 11.84 | 11.89 | 245,303 | +0.06(+0.48%) |
May 20, 2005 | 11.93 | 11.93 | 11.73 | 11.83 | 450,956 | -0.07(-0.57%) |
May 19, 2005 | 11.88 | 11.95 | 11.81 | 11.90 | 142,813 | +0.00(+0.00%) |
May 18, 2005 | 11.85 | 11.90 | 11.72 | 11.90 | 247,656 | +0.08(+0.68%) |
May 17, 2005 | 11.65 | 11.84 | 11.55 | 11.82 | 221,445 | +0.15(+1.25%) |
May 16, 2005 | 11.49 | 11.68 | 11.48 | 11.67 | 476,830 | +0.21(+1.79%) |
May 13, 2005 | 11.73 | 11.88 | 11.43 | 11.47 | 515,810 | -0.24(-2.01%) |
May 12, 2005 | 11.74 | 11.94 | 11.67 | 11.70 | 631,741 | -0.04(-0.36%) |
May 11, 2005 | 11.86 | 11.87 | 11.55 | 11.74 | 373,332 | -0.09(-0.75%) |
May 10, 2005 | 11.64 | 11.87 | 11.53 | 11.83 | 768,171 | +0.23(+2.00%) |
May 09, 2005 | 11.41 | 11.60 | 11.34 | 11.60 | 348,802 | +0.17(+1.48%) |
May 06, 2005 | 11.39 | 11.51 | 11.39 | 11.43 | 180,449 | +0.07(+0.60%) |
May 05, 2005 | 11.46 | 11.54 | 11.35 | 11.36 | 237,911 | -0.12(-1.09%) |
May 04, 2005 | 11.15 | 11.52 | 11.15 | 11.49 | 327,296 | +0.34(+3.02%) |
May 03, 2005 | 11.25 | 11.29 | 11.12 | 11.15 | 172,384 | -0.10(-0.85%) |