Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.57 | 12.20 | 11.47 | 12.14 | 37,919 | +0.65(+5.67%) |
Jul 28, 2005 | 11.42 | 11.62 | 10.36 | 11.49 | 14,020 | -0.27(-2.31%) |
Jul 27, 2005 | 10.93 | 12.07 | 10.93 | 11.76 | 34,816 | +0.90(+8.33%) |
Jul 26, 2005 | 11.37 | 11.56 | 10.49 | 10.85 | 12,320 | -0.52(-4.53%) |
Jul 25, 2005 | 11.39 | 11.39 | 10.64 | 11.37 | 14,485 | +0.18(+1.63%) |
Jul 22, 2005 | 11.18 | 11.39 | 10.09 | 11.19 | 12,101 | +0.02(+0.19%) |
Jul 21, 2005 | 10.85 | 11.17 | 10.84 | 11.17 | 7,929 | +0.18(+1.68%) |
Jul 20, 2005 | 11.05 | 11.07 | 10.86 | 10.98 | 2,778 | +0.00(+0.00%) |
Jul 19, 2005 | 10.69 | 11.07 | 10.69 | 10.98 | 21,339 | +0.60(+5.81%) |
Jul 18, 2005 | 10.32 | 10.79 | 10.03 | 10.38 | 14,007 | -0.45(-4.13%) |
Jul 15, 2005 | 9.591 | 10.88 | 9.474 | 10.82 | 34,009 | +1.33(+14.02%) |
Jul 14, 2005 | 9.630 | 9.708 | 9.465 | 9.494 | 3,929 | +0.02(+0.21%) |
Jul 13, 2005 | 9.426 | 9.595 | 9.202 | 9.474 | 10,104 | +0.05(+0.52%) |
Jul 12, 2005 | 9.280 | 9.426 | 9.231 | 9.426 | 6,816 | +0.15(+1.57%) |
Jul 11, 2005 | 8.998 | 9.280 | 8.998 | 9.280 | 2,161 | +0.06(+0.63%) |
Jul 08, 2005 | 9.222 | 9.222 | 9.222 | 9.222 | 2,264 | +0.21(+2.37%) |
Jul 07, 2005 | 9.008 | 9.008 | 9.008 | 9.008 | 456 | -0.35(-3.74%) |
Jul 06, 2005 | 9.119 | 9.358 | 9.119 | 9.358 | 308 | +0.03(+0.31%) |
Jul 05, 2005 | 8.988 | 9.329 | 8.988 | 9.329 | 10,908 | +0.19(+2.13%) |
Jul 01, 2005 | 9.037 | 9.183 | 9.037 | 9.134 | 10,393 | +0.10(+1.08%) |
Jun 30, 2005 | 9.037 | 9.037 | 9.037 | 9.037 | 514 | +0.00(+0.00%) |
Jun 29, 2005 | 8.988 | 9.037 | 8.988 | 9.037 | 225 | +0.05(+0.54%) |
Jun 28, 2005 | 8.988 | 8.988 | 8.940 | 8.988 | 1,646 | +0.16(+1.76%) |
Jun 27, 2005 | 8.988 | 8.988 | 8.833 | 8.833 | 1,029 | -0.20(-2.26%) |
Jun 24, 2005 | 9.047 | 9.047 | 9.037 | 9.037 | 1,752 | +0.00(+0.00%) |
Jun 23, 2005 | 9.173 | 9.231 | 8.746 | 9.037 | 6,686 | +0.12(+1.31%) |
Jun 22, 2005 | 8.988 | 8.998 | 8.746 | 8.920 | 13,521 | -0.08(-0.86%) |
Jun 21, 2005 | 8.998 | 8.998 | 8.998 | 8.998 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 8.998 | 9.183 | 8.998 | 8.998 | 4,013 | -0.09(-0.96%) |
Jun 17, 2005 | 9.037 | 9.086 | 9.037 | 9.086 | 205 | +0.00(+0.00%) |
Jun 16, 2005 | 9.037 | 9.086 | 9.037 | 9.086 | 1,415 | +0.00(+0.00%) |
Jun 15, 2005 | 9.231 | 9.231 | 9.086 | 9.086 | 6,151 | -0.05(-0.53%) |
Jun 14, 2005 | 9.134 | 9.134 | 9.134 | 9.134 | 1,286 | -0.19(-2.08%) |
Jun 13, 2005 | 8.988 | 9.329 | 8.988 | 9.329 | 2,526 | +0.34(+3.78%) |
Jun 10, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 411 | -0.01(-0.11%) |
Jun 09, 2005 | 8.988 | 8.998 | 8.988 | 8.998 | 607 | -0.14(-1.49%) |
Jun 08, 2005 | 9.037 | 9.134 | 9.037 | 9.134 | 1,132 | -0.11(-1.16%) |
Jun 07, 2005 | 9.202 | 9.377 | 9.202 | 9.241 | 13,892 | +0.20(+2.26%) |
Jun 06, 2005 | 9.183 | 9.241 | 9.037 | 9.037 | 6,681 | -0.24(-2.62%) |
Jun 03, 2005 | 9.037 | 9.348 | 9.037 | 9.280 | 7,578 | +0.05(+0.53%) |
Jun 02, 2005 | 9.037 | 9.231 | 8.998 | 9.231 | 4,064 | +0.09(+0.96%) |
Jun 01, 2005 | 8.988 | 9.231 | 8.988 | 9.144 | 7,579 | +0.40(+4.56%) |
May 31, 2005 | 8.784 | 8.852 | 8.746 | 8.746 | 2,675 | -0.24(-2.70%) |
May 27, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 102 | +0.12(+1.31%) |
May 26, 2005 | 8.988 | 8.988 | 8.843 | 8.872 | 9,261 | +0.16(+1.78%) |
May 25, 2005 | 8.716 | 8.716 | 8.716 | 8.716 | 335 | -0.08(-0.88%) |
May 24, 2005 | 8.561 | 8.794 | 8.561 | 8.794 | 2,058 | +0.15(+1.69%) |
May 23, 2005 | 8.891 | 8.891 | 8.609 | 8.648 | 12,433 | -0.08(-0.89%) |
May 20, 2005 | 8.716 | 8.746 | 8.716 | 8.726 | 3,455 | +0.06(+0.67%) |
May 19, 2005 | 8.775 | 8.891 | 8.668 | 8.668 | 823 | -0.10(-1.11%) |
May 18, 2005 | 8.669 | 8.891 | 8.669 | 8.765 | 1,440 | -0.18(-2.06%) |
May 17, 2005 | 8.823 | 8.988 | 8.740 | 8.950 | 1,852 | -0.04(-0.43%) |
May 16, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 205 | +0.05(+0.54%) |
May 13, 2005 | 8.541 | 8.988 | 8.541 | 8.940 | 11,383 | -0.05(-0.53%) |
May 12, 2005 | 8.891 | 8.987 | 8.843 | 8.987 | 1,698 | +0.10(+1.08%) |
May 11, 2005 | 8.891 | 8.891 | 8.891 | 8.891 | 1,725 | -0.10(-1.08%) |
May 10, 2005 | 8.988 | 8.988 | 8.988 | 8.988 | 10,290 | +0.09(+0.98%) |
May 09, 2005 | 9.134 | 9.134 | 8.901 | 8.901 | 2,043 | -0.02(-0.22%) |
May 06, 2005 | 9.076 | 9.076 | 8.920 | 8.920 | 205 | +0.02(+0.22%) |
May 05, 2005 | 8.843 | 9.047 | 8.843 | 8.901 | 2,733 | -0.09(-0.97%) |
May 04, 2005 | 8.843 | 8.988 | 8.843 | 8.988 | 2,571 | +0.13(+1.43%) |
May 03, 2005 | 8.843 | 8.872 | 8.843 | 8.862 | 308 | -0.13(-1.41%) |