Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.41 | 12.68 | 12.41 | 12.68 | 271,812 | +0.05(+0.42%) |
Jul 28, 2005 | 12.20 | 12.63 | 12.20 | 12.63 | 606,372 | +0.37(+3.04%) |
Jul 27, 2005 | 12.33 | 12.33 | 12.11 | 12.26 | 106,173 | -0.06(-0.50%) |
Jul 26, 2005 | 12.51 | 12.55 | 11.91 | 12.32 | 227,708 | -0.05(-0.43%) |
Jul 25, 2005 | 12.35 | 12.37 | 12.20 | 12.37 | 87,932 | +0.02(+0.14%) |
Jul 22, 2005 | 12.15 | 12.37 | 12.15 | 12.36 | 71,293 | +0.12(+0.94%) |
Jul 21, 2005 | 12.37 | 12.37 | 12.07 | 12.24 | 86,710 | -0.12(-0.93%) |
Jul 20, 2005 | 12.00 | 12.39 | 12.00 | 12.36 | 260,871 | +0.29(+2.43%) |
Jul 19, 2005 | 12.13 | 12.20 | 11.97 | 12.06 | 128,567 | -0.04(-0.37%) |
Jul 18, 2005 | 12.27 | 12.27 | 11.98 | 12.11 | 75,219 | -0.19(-1.52%) |
Jul 15, 2005 | 12.23 | 12.33 | 12.23 | 12.29 | 86,843 | -0.03(-0.22%) |
Jul 14, 2005 | 12.52 | 12.52 | 12.21 | 12.32 | 219,353 | -0.03(-0.22%) |
Jul 13, 2005 | 12.29 | 12.53 | 12.12 | 12.35 | 573,113 | +0.05(+0.43%) |
Jul 12, 2005 | 12.30 | 12.33 | 12.21 | 12.29 | 119,195 | -0.04(-0.29%) |
Jul 11, 2005 | 12.29 | 12.33 | 12.17 | 12.33 | 122,047 | +0.07(+0.58%) |
Jul 08, 2005 | 12.38 | 12.46 | 12.06 | 12.26 | 148,104 | -0.04(-0.29%) |
Jul 07, 2005 | 12.08 | 12.33 | 11.99 | 12.29 | 210,412 | +0.01(+0.07%) |
Jul 06, 2005 | 12.29 | 12.36 | 12.18 | 12.29 | 159,651 | +0.01(+0.07%) |
Jul 05, 2005 | 11.99 | 12.28 | 11.90 | 12.28 | 316,443 | +0.26(+2.14%) |
Jul 01, 2005 | 11.81 | 12.20 | 11.52 | 12.02 | 294,460 | +0.04(+0.37%) |
Jun 30, 2005 | 11.98 | 12.02 | 11.90 | 11.98 | 429,188 | +0.00(+0.00%) |
Jun 29, 2005 | 11.53 | 11.98 | 11.42 | 11.98 | 76,951 | +0.44(+3.85%) |
Jun 28, 2005 | 10.83 | 11.75 | 10.80 | 11.53 | 244,828 | +0.75(+6.91%) |
Jun 27, 2005 | 10.73 | 10.80 | 10.69 | 10.79 | 201,086 | +0.05(+0.50%) |
Jun 24, 2005 | 10.62 | 10.73 | 10.56 | 10.73 | 298,090 | +0.11(+1.00%) |
Jun 23, 2005 | 10.60 | 10.64 | 10.56 | 10.63 | 73,509 | +0.02(+0.17%) |
Jun 22, 2005 | 10.65 | 10.65 | 10.56 | 10.61 | 149,351 | -0.04(-0.33%) |
Jun 21, 2005 | 10.62 | 10.64 | 10.57 | 10.64 | 295,818 | +0.04(+0.33%) |
Jun 20, 2005 | 10.64 | 10.64 | 10.44 | 10.61 | 152,138 | -0.03(-0.25%) |
Jun 17, 2005 | 10.58 | 10.64 | 10.52 | 10.64 | 72,899 | +0.13(+1.27%) |
Jun 16, 2005 | 10.64 | 10.64 | 10.44 | 10.50 | 65,139 | -0.14(-1.33%) |
Jun 15, 2005 | 10.48 | 10.71 | 10.48 | 10.64 | 101,778 | +0.01(+0.08%) |
Jun 14, 2005 | 10.78 | 10.78 | 10.48 | 10.64 | 74,185 | -0.12(-1.07%) |
Jun 13, 2005 | 10.64 | 10.75 | 10.64 | 10.75 | 186,135 | +0.11(+1.00%) |
Jun 10, 2005 | 10.66 | 10.88 | 10.48 | 10.64 | 194,214 | +0.01(+0.08%) |
Jun 09, 2005 | 10.57 | 10.64 | 10.42 | 10.64 | 167,886 | +0.08(+0.76%) |
Jun 08, 2005 | 10.94 | 11.04 | 10.48 | 10.56 | 173,086 | -0.41(-3.72%) |
Jun 07, 2005 | 11.12 | 11.70 | 10.96 | 10.96 | 140,974 | -0.13(-1.20%) |
Jun 06, 2005 | 11.27 | 11.35 | 11.04 | 11.10 | 224,186 | -0.17(-1.50%) |
Jun 03, 2005 | 11.44 | 11.53 | 11.19 | 11.27 | 98,898 | -0.09(-0.78%) |
Jun 02, 2005 | 11.53 | 11.61 | 11.33 | 11.35 | 276,324 | -0.23(-1.99%) |
Jun 01, 2005 | 12.21 | 12.21 | 11.25 | 11.58 | 541,987 | -0.62(-5.09%) |
May 31, 2005 | 12.39 | 12.47 | 11.90 | 12.21 | 114,944 | -0.26(-2.06%) |
May 27, 2005 | 12.42 | 12.46 | 12.26 | 12.46 | 38,318 | +0.00(+0.00%) |
May 26, 2005 | 11.92 | 12.46 | 11.90 | 12.46 | 121,504 | +0.49(+4.07%) |
May 25, 2005 | 12.03 | 12.05 | 11.89 | 11.98 | 130,534 | +0.03(+0.22%) |
May 24, 2005 | 11.75 | 11.98 | 11.71 | 11.95 | 259,851 | +0.04(+0.37%) |
May 23, 2005 | 11.89 | 11.98 | 11.86 | 11.90 | 79,912 | +0.02(+0.15%) |
May 20, 2005 | 11.75 | 11.89 | 11.75 | 11.89 | 37,650 | +0.07(+0.60%) |
May 19, 2005 | 11.58 | 11.93 | 11.58 | 11.82 | 174,458 | +0.15(+1.29%) |
May 18, 2005 | 11.54 | 11.78 | 11.53 | 11.66 | 110,140 | +0.17(+1.47%) |
May 17, 2005 | 11.53 | 11.53 | 11.43 | 11.50 | 47,139 | -0.04(-0.38%) |
May 16, 2005 | 11.35 | 11.59 | 11.35 | 11.54 | 78,645 | +0.03(+0.23%) |
May 13, 2005 | 11.37 | 11.53 | 11.37 | 11.51 | 46,374 | +0.06(+0.54%) |
May 12, 2005 | 11.41 | 11.52 | 11.28 | 11.45 | 71,059 | +0.24(+2.14%) |
May 11, 2005 | 11.44 | 11.52 | 11.05 | 11.21 | 57,435 | -0.33(-2.84%) |
May 10, 2005 | 11.58 | 11.61 | 11.48 | 11.54 | 129,507 | +0.00(+0.00%) |
May 09, 2005 | 11.55 | 11.55 | 11.49 | 11.54 | 91,204 | +0.00(+0.00%) |
May 06, 2005 | 11.60 | 11.64 | 11.45 | 11.54 | 92,043 | +0.00(+0.00%) |
May 05, 2005 | 11.58 | 11.58 | 11.49 | 11.54 | 95,983 | +0.00(+0.00%) |
May 04, 2005 | 11.53 | 11.58 | 11.51 | 11.54 | 156,977 | +0.01(+0.08%) |
May 03, 2005 | 11.33 | 11.53 | 11.26 | 11.53 | 324,673 | +0.10(+0.85%) |