Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.57 | 12.59 | 12.40 | 12.48 | 35,106 | -0.06(-0.49%) |
Jul 28, 2005 | 12.34 | 12.55 | 12.34 | 12.55 | 33,387 | +0.21(+1.68%) |
Jul 27, 2005 | 12.33 | 12.37 | 12.25 | 12.34 | 29,950 | +0.03(+0.26%) |
Jul 26, 2005 | 12.36 | 12.41 | 12.28 | 12.31 | 71,194 | -0.02(-0.20%) |
Jul 25, 2005 | 12.18 | 12.34 | 12.15 | 12.33 | 53,027 | +0.01(+0.07%) |
Jul 22, 2005 | 12.30 | 12.36 | 12.26 | 12.32 | 40,752 | +0.04(+0.33%) |
Jul 21, 2005 | 12.32 | 12.33 | 12.22 | 12.28 | 37,315 | -0.10(-0.82%) |
Jul 20, 2005 | 12.29 | 12.47 | 12.18 | 12.38 | 109,983 | +0.13(+1.10%) |
Jul 19, 2005 | 12.11 | 12.25 | 12.08 | 12.25 | 18,657 | +0.15(+1.25%) |
Jul 18, 2005 | 12.10 | 12.11 | 12.00 | 12.10 | 26,759 | +0.02(+0.13%) |
Jul 15, 2005 | 12.07 | 12.11 | 12.02 | 12.08 | 33,142 | +0.02(+0.14%) |
Jul 14, 2005 | 12.32 | 12.34 | 12.03 | 12.07 | 38,052 | -0.22(-1.82%) |
Jul 13, 2005 | 12.38 | 12.38 | 12.22 | 12.29 | 93,289 | -0.07(-0.59%) |
Jul 12, 2005 | 12.36 | 12.40 | 12.30 | 12.36 | 34,860 | -0.10(-0.82%) |
Jul 11, 2005 | 12.34 | 12.59 | 12.34 | 12.46 | 57,937 | +0.09(+0.69%) |
Jul 08, 2005 | 12.30 | 12.38 | 12.21 | 12.38 | 76,841 | +0.09(+0.70%) |
Jul 07, 2005 | 12.28 | 12.30 | 12.22 | 12.29 | 25,531 | -0.00(-0.03%) |
Jul 06, 2005 | 12.32 | 12.35 | 12.22 | 12.30 | 40,016 | -0.02(-0.20%) |
Jul 05, 2005 | 12.24 | 12.36 | 12.20 | 12.32 | 66,039 | +0.02(+0.13%) |
Jul 01, 2005 | 12.26 | 12.31 | 12.22 | 12.31 | 31,178 | -0.02(-0.13%) |
Jun 30, 2005 | 12.36 | 12.48 | 12.22 | 12.32 | 56,219 | -0.02(-0.17%) |
Jun 29, 2005 | 12.32 | 12.44 | 12.30 | 12.34 | 96,972 | -0.02(-0.16%) |
Jun 28, 2005 | 12.14 | 12.36 | 12.00 | 12.36 | 87,643 | -0.01(-0.07%) |
Jun 27, 2005 | 12.27 | 12.38 | 12.13 | 12.37 | 96,726 | +0.10(+0.83%) |
Jun 24, 2005 | 12.36 | 12.59 | 12.27 | 12.27 | 819,477 | -0.09(-0.76%) |
Jun 23, 2005 | 12.36 | 12.36 | 12.28 | 12.36 | 75,613 | -0.02(-0.16%) |
Jun 22, 2005 | 12.58 | 12.58 | 12.33 | 12.38 | 101,391 | -0.10(-0.78%) |
Jun 21, 2005 | 12.42 | 12.48 | 12.38 | 12.48 | 64,075 | +0.06(+0.46%) |
Jun 20, 2005 | 12.20 | 12.43 | 12.16 | 12.42 | 49,836 | +0.22(+1.84%) |
Jun 17, 2005 | 12.00 | 12.22 | 11.95 | 12.20 | 68,248 | +0.20(+1.70%) |
Jun 16, 2005 | 11.92 | 12.06 | 11.92 | 12.00 | 114,402 | -0.03(-0.24%) |
Jun 15, 2005 | 12.07 | 12.07 | 11.97 | 12.02 | 75,122 | -0.06(-0.47%) |
Jun 14, 2005 | 11.85 | 12.15 | 11.85 | 12.08 | 61,865 | +0.23(+1.92%) |
Jun 13, 2005 | 11.71 | 11.91 | 11.71 | 11.85 | 101,636 | +0.14(+1.22%) |
Jun 10, 2005 | 11.85 | 11.89 | 11.69 | 11.71 | 56,710 | -0.11(-0.96%) |
Jun 09, 2005 | 11.71 | 11.85 | 11.68 | 11.82 | 50,327 | +0.12(+1.01%) |
Jun 08, 2005 | 11.68 | 11.73 | 11.66 | 11.71 | 54,255 | +0.02(+0.14%) |
Jun 07, 2005 | 11.78 | 11.85 | 11.68 | 11.69 | 123,977 | -0.08(-0.69%) |
Jun 06, 2005 | 11.71 | 11.81 | 11.65 | 11.77 | 153,928 | +0.07(+0.63%) |
Jun 03, 2005 | 11.66 | 11.70 | 11.62 | 11.70 | 28,477 | +0.05(+0.42%) |
Jun 02, 2005 | 11.71 | 11.73 | 11.61 | 11.65 | 74,631 | -0.06(-0.52%) |
Jun 01, 2005 | 11.71 | 11.80 | 11.64 | 11.71 | 56,219 | +0.00(+0.00%) |
May 31, 2005 | 11.71 | 11.91 | 11.55 | 11.71 | 90,343 | +0.02(+0.14%) |
May 27, 2005 | 11.81 | 11.85 | 11.62 | 11.69 | 51,309 | -0.08(-0.66%) |
May 26, 2005 | 11.63 | 11.77 | 11.61 | 11.77 | 31,423 | +0.18(+1.51%) |
May 25, 2005 | 11.47 | 11.63 | 11.45 | 11.60 | 47,381 | +0.07(+0.60%) |
May 24, 2005 | 11.69 | 11.69 | 11.38 | 11.53 | 48,363 | -0.08(-0.70%) |
May 23, 2005 | 11.61 | 11.62 | 11.60 | 11.61 | 72,913 | +0.01(+0.07%) |
May 20, 2005 | 11.63 | 11.67 | 11.55 | 11.60 | 28,723 | -0.01(-0.07%) |
May 19, 2005 | 11.73 | 11.73 | 11.61 | 11.61 | 35,351 | -0.10(-0.87%) |
May 18, 2005 | 11.57 | 11.71 | 11.51 | 11.71 | 51,063 | +0.15(+1.30%) |
May 17, 2005 | 11.45 | 11.56 | 11.43 | 11.56 | 52,291 | +0.13(+1.14%) |
May 16, 2005 | 11.34 | 11.44 | 11.34 | 11.43 | 18,903 | +0.09(+0.75%) |
May 13, 2005 | 11.45 | 11.45 | 11.32 | 11.34 | 20,130 | -0.07(-0.64%) |
May 12, 2005 | 11.41 | 11.45 | 11.28 | 11.42 | 72,913 | +0.09(+0.75%) |
May 11, 2005 | 11.30 | 11.38 | 11.25 | 11.33 | 36,579 | -0.05(-0.47%) |
May 10, 2005 | 11.18 | 11.38 | 11.10 | 11.38 | 51,309 | +0.20(+1.82%) |
May 09, 2005 | 11.04 | 11.18 | 11.04 | 11.18 | 54,255 | +0.12(+1.07%) |
May 06, 2005 | 11.05 | 11.07 | 11.01 | 11.06 | 32,896 | +0.04(+0.33%) |
May 05, 2005 | 11.02 | 11.05 | 11.00 | 11.03 | 60,638 | +0.03(+0.26%) |
May 04, 2005 | 11.01 | 11.04 | 10.98 | 11.00 | 82,487 | -0.02(-0.15%) |
May 03, 2005 | 10.96 | 11.04 | 10.96 | 11.01 | 45,417 | +0.06(+0.52%) |