Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.73 | 13.98 | 13.60 | 13.78 | 156,826 | -0.18(-1.26%) |
Jul 28, 2005 | 13.61 | 13.99 | 13.58 | 13.96 | 313,763 | +0.29(+2.11%) |
Jul 27, 2005 | 13.60 | 13.78 | 13.34 | 13.67 | 283,572 | +0.04(+0.29%) |
Jul 26, 2005 | 13.54 | 13.70 | 13.21 | 13.63 | 185,270 | +0.11(+0.83%) |
Jul 25, 2005 | 14.16 | 14.16 | 13.46 | 13.52 | 174,767 | -0.57(-4.03%) |
Jul 22, 2005 | 13.62 | 14.11 | 13.52 | 14.09 | 252,957 | +0.37(+2.68%) |
Jul 21, 2005 | 13.77 | 13.90 | 13.58 | 13.72 | 183,458 | -0.12(-0.87%) |
Jul 20, 2005 | 13.85 | 14.02 | 13.60 | 13.84 | 289,171 | -0.08(-0.57%) |
Jul 19, 2005 | 14.28 | 14.29 | 13.88 | 13.92 | 339,270 | -0.29(-2.03%) |
Jul 18, 2005 | 14.46 | 14.46 | 14.10 | 14.21 | 468,177 | -0.18(-1.28%) |
Jul 15, 2005 | 14.02 | 14.66 | 14.02 | 14.39 | 334,691 | +0.37(+2.62%) |
Jul 14, 2005 | 13.70 | 14.29 | 13.65 | 14.02 | 812,773 | +0.39(+2.88%) |
Jul 13, 2005 | 13.69 | 13.69 | 13.49 | 13.63 | 133,246 | +0.03(+0.24%) |
Jul 12, 2005 | 12.62 | 13.64 | 12.54 | 13.60 | 542,658 | +0.90(+7.05%) |
Jul 11, 2005 | 12.62 | 12.75 | 12.33 | 12.70 | 123,382 | +0.08(+0.63%) |
Jul 08, 2005 | 12.32 | 12.78 | 12.20 | 12.62 | 171,308 | +0.17(+1.35%) |
Jul 07, 2005 | 12.34 | 12.46 | 12.15 | 12.46 | 93,761 | -0.01(-0.06%) |
Jul 06, 2005 | 12.52 | 12.54 | 12.35 | 12.46 | 84,108 | -0.05(-0.38%) |
Jul 05, 2005 | 12.37 | 12.69 | 12.27 | 12.51 | 175,250 | +0.16(+1.30%) |
Jul 01, 2005 | 12.26 | 12.54 | 12.11 | 12.35 | 116,375 | +0.02(+0.19%) |
Jun 30, 2005 | 12.53 | 12.58 | 12.26 | 12.33 | 139,325 | -0.17(-1.34%) |
Jun 29, 2005 | 12.12 | 12.50 | 11.98 | 12.50 | 172,180 | +0.29(+2.36%) |
Jun 28, 2005 | 11.82 | 12.22 | 11.82 | 12.21 | 122,833 | +0.36(+3.04%) |
Jun 27, 2005 | 11.83 | 11.92 | 11.74 | 11.85 | 115,887 | +0.00(+0.00%) |
Jun 24, 2005 | 11.80 | 12.06 | 11.76 | 11.85 | 484,240 | +0.05(+0.41%) |
Jun 23, 2005 | 11.82 | 11.91 | 11.66 | 11.80 | 111,010 | -0.11(-0.94%) |
Jun 22, 2005 | 11.85 | 12.05 | 11.66 | 11.91 | 128,352 | +0.06(+0.54%) |
Jun 21, 2005 | 12.04 | 12.11 | 11.84 | 11.85 | 107,503 | -0.27(-2.24%) |
Jun 20, 2005 | 11.87 | 12.14 | 11.86 | 12.12 | 133,763 | +0.14(+1.20%) |
Jun 17, 2005 | 12.25 | 12.25 | 11.90 | 11.98 | 202,967 | -0.18(-1.51%) |
Jun 16, 2005 | 11.97 | 12.16 | 11.74 | 12.16 | 111,392 | +0.19(+1.60%) |
Jun 15, 2005 | 11.97 | 12.15 | 11.75 | 11.97 | 189,926 | -0.02(-0.20%) |
Jun 14, 2005 | 11.97 | 12.14 | 11.76 | 11.99 | 106,261 | -0.01(-0.07%) |
Jun 13, 2005 | 11.72 | 12.06 | 11.65 | 12.00 | 176,452 | +0.10(+0.81%) |
Jun 10, 2005 | 12.16 | 12.16 | 11.81 | 11.90 | 85,025 | -0.26(-2.11%) |
Jun 09, 2005 | 12.28 | 12.38 | 11.91 | 12.16 | 104,230 | -0.06(-0.46%) |
Jun 08, 2005 | 11.94 | 12.36 | 11.84 | 12.22 | 185,903 | +0.24(+2.00%) |
Jun 07, 2005 | 12.00 | 12.47 | 11.97 | 11.98 | 167,356 | -0.22(-1.80%) |
Jun 06, 2005 | 12.00 | 12.23 | 11.95 | 12.20 | 175,116 | +0.32(+2.73%) |
Jun 03, 2005 | 12.59 | 12.69 | 11.83 | 11.87 | 223,077 | -0.74(-5.84%) |
Jun 02, 2005 | 12.34 | 12.66 | 12.21 | 12.61 | 240,796 | +0.29(+2.34%) |
Jun 01, 2005 | 11.78 | 12.38 | 11.68 | 12.32 | 349,612 | +0.62(+5.26%) |
May 31, 2005 | 11.43 | 11.76 | 11.40 | 11.70 | 104,293 | +0.20(+1.74%) |
May 27, 2005 | 11.57 | 11.74 | 11.41 | 11.50 | 199,692 | -0.06(-0.55%) |
May 26, 2005 | 11.44 | 11.67 | 11.44 | 11.57 | 122,156 | +0.16(+1.40%) |
May 25, 2005 | 11.26 | 11.44 | 11.26 | 11.41 | 98,617 | +0.04(+0.39%) |
May 24, 2005 | 11.17 | 11.46 | 11.17 | 11.36 | 83,000 | +0.04(+0.39%) |
May 23, 2005 | 11.36 | 11.38 | 11.22 | 11.32 | 98,723 | -0.03(-0.28%) |
May 20, 2005 | 11.31 | 11.41 | 11.14 | 11.35 | 86,502 | -0.05(-0.42%) |
May 19, 2005 | 11.32 | 11.57 | 11.21 | 11.40 | 128,646 | +0.07(+0.64%) |
May 18, 2005 | 11.28 | 11.39 | 11.05 | 11.33 | 130,500 | +0.14(+1.22%) |
May 17, 2005 | 11.21 | 11.34 | 11.08 | 11.19 | 140,387 | -0.14(-1.27%) |
May 16, 2005 | 11.11 | 11.35 | 11.01 | 11.34 | 191,698 | +0.28(+2.53%) |
May 13, 2005 | 11.06 | 11.14 | 10.96 | 11.06 | 164,216 | +0.05(+0.44%) |
May 12, 2005 | 11.46 | 11.54 | 10.90 | 11.01 | 345,567 | -0.42(-3.71%) |
May 11, 2005 | 10.53 | 11.45 | 10.31 | 11.43 | 615,936 | +1.02(+9.75%) |
May 10, 2005 | 10.54 | 10.67 | 10.42 | 10.42 | 86,381 | -0.22(-2.11%) |
May 09, 2005 | 10.31 | 10.64 | 10.31 | 10.64 | 120,425 | +0.23(+2.23%) |
May 06, 2005 | 10.18 | 10.61 | 10.18 | 10.41 | 101,475 | +0.15(+1.48%) |
May 05, 2005 | 10.31 | 10.37 | 10.17 | 10.26 | 136,910 | -0.10(-1.00%) |
May 04, 2005 | 10.40 | 10.43 | 10.23 | 10.36 | 187,860 | +0.01(+0.08%) |
May 03, 2005 | 10.30 | 10.46 | 10.16 | 10.35 | 206,065 | +0.01(+0.08%) |