Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.10 | 12.11 | 11.95 | 12.09 | 366,703 | -0.03(-0.25%) |
Jul 28, 2005 | 12.01 | 12.19 | 12.01 | 12.12 | 943,058 | +0.07(+0.59%) |
Jul 27, 2005 | 11.72 | 12.26 | 11.52 | 12.05 | 1,365,132 | +0.70(+6.20%) |
Jul 26, 2005 | 11.34 | 11.34 | 11.13 | 11.34 | 419,053 | -0.01(-0.10%) |
Jul 25, 2005 | 11.45 | 11.46 | 11.34 | 11.36 | 171,144 | -0.11(-0.92%) |
Jul 22, 2005 | 11.42 | 11.53 | 11.33 | 11.46 | 200,843 | +0.05(+0.40%) |
Jul 21, 2005 | 11.61 | 11.61 | 11.22 | 11.42 | 231,297 | -0.20(-1.76%) |
Jul 20, 2005 | 11.40 | 11.63 | 11.40 | 11.62 | 288,681 | +0.19(+1.69%) |
Jul 19, 2005 | 11.05 | 11.51 | 11.05 | 11.43 | 270,308 | +0.42(+3.79%) |
Jul 18, 2005 | 10.93 | 11.11 | 10.92 | 11.01 | 251,432 | +0.06(+0.58%) |
Jul 15, 2005 | 10.87 | 11.00 | 10.85 | 10.95 | 394,891 | +0.01(+0.07%) |
Jul 14, 2005 | 11.10 | 11.15 | 10.64 | 10.94 | 1,353,554 | -0.19(-1.68%) |
Jul 13, 2005 | 11.67 | 11.69 | 11.00 | 11.13 | 917,135 | -0.59(-5.07%) |
Jul 12, 2005 | 11.66 | 11.81 | 11.59 | 11.72 | 247,656 | +0.03(+0.24%) |
Jul 11, 2005 | 11.44 | 11.76 | 11.44 | 11.69 | 424,338 | +0.20(+1.73%) |
Jul 08, 2005 | 11.34 | 11.55 | 11.32 | 11.49 | 340,528 | +0.15(+1.31%) |
Jul 07, 2005 | 11.57 | 11.59 | 11.25 | 11.34 | 636,759 | -0.26(-2.21%) |
Jul 06, 2005 | 11.85 | 12.00 | 11.52 | 11.60 | 286,919 | -0.20(-1.70%) |
Jul 05, 2005 | 11.60 | 11.80 | 11.59 | 11.80 | 424,590 | +0.20(+1.76%) |
Jul 01, 2005 | 11.60 | 11.75 | 11.54 | 11.60 | 248,915 | -0.00(-0.02%) |
Jun 30, 2005 | 11.74 | 11.75 | 11.53 | 11.60 | 345,310 | -0.14(-1.22%) |
Jun 29, 2005 | 11.84 | 12.02 | 11.70 | 11.74 | 817,972 | -0.08(-0.64%) |
Jun 28, 2005 | 11.39 | 11.86 | 11.38 | 11.82 | 477,443 | +0.46(+4.08%) |
Jun 27, 2005 | 11.42 | 11.51 | 11.32 | 11.35 | 666,458 | -0.05(-0.40%) |
Jun 24, 2005 | 11.59 | 11.59 | 10.95 | 11.40 | 2,107,851 | -0.19(-1.66%) |
Jun 23, 2005 | 11.56 | 11.74 | 11.51 | 11.59 | 857,989 | +0.21(+1.87%) |
Jun 22, 2005 | 11.13 | 11.40 | 10.93 | 11.38 | 777,450 | +0.60(+5.53%) |
Jun 21, 2005 | 10.78 | 10.81 | 10.68 | 10.78 | 308,312 | +0.07(+0.65%) |
Jun 20, 2005 | 10.68 | 10.73 | 10.50 | 10.71 | 194,299 | -0.00(-0.04%) |
Jun 17, 2005 | 10.47 | 10.77 | 10.47 | 10.72 | 322,155 | +0.29(+2.82%) |
Jun 16, 2005 | 10.43 | 10.53 | 10.37 | 10.42 | 377,273 | -0.01(-0.09%) |
Jun 15, 2005 | 10.46 | 10.46 | 10.35 | 10.43 | 151,513 | -0.02(-0.15%) |
Jun 14, 2005 | 10.25 | 10.46 | 10.25 | 10.45 | 211,414 | +0.22(+2.20%) |
Jun 13, 2005 | 9.963 | 10.25 | 9.963 | 10.23 | 590,953 | +0.27(+2.73%) |
Jun 10, 2005 | 9.941 | 10.03 | 9.935 | 9.953 | 194,048 | +0.02(+0.20%) |
Jun 09, 2005 | 9.814 | 10.03 | 9.754 | 9.933 | 230,290 | +0.14(+1.38%) |
Jun 08, 2005 | 9.973 | 10.00 | 9.784 | 9.798 | 419,053 | -0.21(-2.08%) |
Jun 07, 2005 | 10.03 | 10.21 | 9.965 | 10.01 | 626,944 | +0.02(+0.22%) |
Jun 06, 2005 | 9.536 | 10.05 | 9.534 | 9.985 | 804,129 | +0.46(+4.82%) |
Jun 03, 2005 | 9.526 | 9.570 | 9.506 | 9.526 | 186,245 | +0.04(+0.38%) |
Jun 02, 2005 | 9.476 | 9.645 | 9.456 | 9.490 | 284,654 | +0.00(+0.02%) |
Jun 01, 2005 | 9.287 | 9.542 | 9.287 | 9.488 | 579,627 | +0.22(+2.38%) |
May 31, 2005 | 9.198 | 9.351 | 9.156 | 9.268 | 371,233 | +0.11(+1.19%) |
May 27, 2005 | 9.119 | 9.192 | 9.119 | 9.158 | 188,511 | +0.06(+0.66%) |
May 26, 2005 | 9.166 | 9.180 | 9.041 | 9.099 | 289,184 | -0.03(-0.30%) |
May 25, 2005 | 9.208 | 9.220 | 9.051 | 9.127 | 182,219 | -0.08(-0.88%) |
May 24, 2005 | 9.266 | 9.270 | 9.178 | 9.208 | 383,565 | -0.06(-0.64%) |
May 23, 2005 | 9.003 | 9.327 | 9.003 | 9.268 | 925,440 | +0.28(+3.16%) |
May 20, 2005 | 9.462 | 9.462 | 8.862 | 8.983 | 598,000 | -0.49(-5.22%) |
May 19, 2005 | 9.397 | 9.834 | 9.397 | 9.478 | 877,117 | +0.15(+1.60%) |
May 18, 2005 | 9.061 | 9.393 | 9.041 | 9.329 | 721,325 | +0.26(+2.89%) |
May 17, 2005 | 8.999 | 9.138 | 8.950 | 9.067 | 216,951 | +0.06(+0.64%) |
May 16, 2005 | 8.793 | 9.019 | 8.763 | 9.009 | 616,625 | +0.27(+3.04%) |
May 13, 2005 | 9.029 | 9.029 | 8.493 | 8.743 | 1,111,435 | -0.25(-2.74%) |
May 12, 2005 | 9.039 | 9.039 | 8.821 | 8.989 | 913,611 | -0.10(-1.09%) |
May 11, 2005 | 8.542 | 9.188 | 8.503 | 9.089 | 2,527,156 | +0.95(+11.72%) |
May 10, 2005 | 8.364 | 8.364 | 7.992 | 8.135 | 500,347 | -0.21(-2.50%) |
May 09, 2005 | 8.409 | 8.523 | 8.290 | 8.344 | 436,167 | -0.05(-0.64%) |
May 06, 2005 | 8.121 | 8.695 | 8.121 | 8.397 | 619,393 | +0.30(+3.65%) |
May 05, 2005 | 7.966 | 8.187 | 7.966 | 8.101 | 333,732 | +0.16(+2.00%) |
May 04, 2005 | 7.897 | 8.117 | 7.831 | 7.943 | 262,002 | +0.03(+0.33%) |
May 03, 2005 | 7.680 | 7.996 | 7.648 | 7.917 | 535,582 | +0.29(+3.75%) |