Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.11 | 12.25 | 11.89 | 11.97 | 66,274 | -0.06(-0.53%) |
Jul 28, 2005 | 12.00 | 12.11 | 12.00 | 12.04 | 29,205 | +0.11(+0.90%) |
Jul 27, 2005 | 12.11 | 12.14 | 11.89 | 11.93 | 83,544 | -0.14(-1.18%) |
Jul 26, 2005 | 11.96 | 12.43 | 11.91 | 12.07 | 41,000 | +0.04(+0.30%) |
Jul 25, 2005 | 12.68 | 12.71 | 12.04 | 12.04 | 55,181 | -0.71(-5.59%) |
Jul 22, 2005 | 12.18 | 12.75 | 12.04 | 12.75 | 39,876 | +0.64(+5.29%) |
Jul 21, 2005 | 12.20 | 12.36 | 11.83 | 12.11 | 28,924 | -0.08(-0.64%) |
Jul 20, 2005 | 11.68 | 12.21 | 11.61 | 12.19 | 32,435 | +0.43(+3.70%) |
Jul 19, 2005 | 11.92 | 11.92 | 11.67 | 11.75 | 29,907 | -0.10(-0.84%) |
Jul 18, 2005 | 11.58 | 11.99 | 11.54 | 11.85 | 31,030 | +0.28(+2.40%) |
Jul 15, 2005 | 11.74 | 11.75 | 11.40 | 11.57 | 85,229 | -0.26(-2.17%) |
Jul 14, 2005 | 11.94 | 12.00 | 11.62 | 11.83 | 43,948 | -0.06(-0.54%) |
Jul 13, 2005 | 11.87 | 11.97 | 11.77 | 11.89 | 32,013 | -0.01(-0.12%) |
Jul 12, 2005 | 11.43 | 12.06 | 11.43 | 11.91 | 48,722 | +0.48(+4.24%) |
Jul 11, 2005 | 10.79 | 11.47 | 10.78 | 11.42 | 68,380 | +0.68(+6.37%) |
Jul 08, 2005 | 10.68 | 10.85 | 10.68 | 10.74 | 56,726 | +0.01(+0.07%) |
Jul 07, 2005 | 10.62 | 11.04 | 10.54 | 10.73 | 41,421 | +0.04(+0.40%) |
Jul 06, 2005 | 10.72 | 10.79 | 10.65 | 10.69 | 66,133 | -0.03(-0.27%) |
Jul 05, 2005 | 10.50 | 10.75 | 10.50 | 10.72 | 53,777 | +0.19(+1.76%) |
Jul 01, 2005 | 10.60 | 10.65 | 10.50 | 10.53 | 63,466 | +0.00(+0.00%) |
Jun 30, 2005 | 10.70 | 10.82 | 10.47 | 10.53 | 49,986 | -0.23(-2.18%) |
Jun 29, 2005 | 10.65 | 10.86 | 10.61 | 10.77 | 40,859 | +0.16(+1.54%) |
Jun 28, 2005 | 10.57 | 10.64 | 10.40 | 10.60 | 51,671 | +0.03(+0.27%) |
Jun 27, 2005 | 10.33 | 10.65 | 10.28 | 10.58 | 25,414 | +0.24(+2.34%) |
Jun 24, 2005 | 10.22 | 10.48 | 10.13 | 10.33 | 177,340 | +0.04(+0.41%) |
Jun 23, 2005 | 10.90 | 10.95 | 10.23 | 10.29 | 57,568 | -0.57(-5.25%) |
Jun 22, 2005 | 10.36 | 11.22 | 10.33 | 10.86 | 82,000 | +0.57(+5.54%) |
Jun 21, 2005 | 10.65 | 10.65 | 10.29 | 10.29 | 59,815 | -0.31(-2.89%) |
Jun 20, 2005 | 11.12 | 11.12 | 10.52 | 10.60 | 79,894 | -0.63(-5.58%) |
Jun 17, 2005 | 10.16 | 11.36 | 10.15 | 11.22 | 139,990 | +1.14(+11.30%) |
Jun 16, 2005 | 10.27 | 10.29 | 9.971 | 10.08 | 43,387 | -0.22(-2.14%) |
Jun 15, 2005 | 10.15 | 10.40 | 10.01 | 10.31 | 49,144 | +0.20(+1.97%) |
Jun 14, 2005 | 9.921 | 10.12 | 9.899 | 10.11 | 40,298 | +0.14(+1.36%) |
Jun 13, 2005 | 9.600 | 9.971 | 9.586 | 9.971 | 46,335 | +0.33(+3.40%) |
Jun 10, 2005 | 9.707 | 9.757 | 9.572 | 9.643 | 43,948 | -0.12(-1.24%) |
Jun 09, 2005 | 10.50 | 10.50 | 9.764 | 9.764 | 120,192 | -0.78(-7.43%) |
Jun 08, 2005 | 10.38 | 10.81 | 10.38 | 10.55 | 43,948 | +0.14(+1.37%) |
Jun 07, 2005 | 10.26 | 10.57 | 10.26 | 10.41 | 44,370 | +0.16(+1.53%) |
Jun 06, 2005 | 10.24 | 10.36 | 10.18 | 10.25 | 30,469 | -0.02(-0.21%) |
Jun 03, 2005 | 10.31 | 10.50 | 10.21 | 10.27 | 59,394 | -0.06(-0.62%) |
Jun 02, 2005 | 9.956 | 10.47 | 9.885 | 10.33 | 58,692 | +0.36(+3.64%) |
Jun 01, 2005 | 9.700 | 9.992 | 9.700 | 9.971 | 24,010 | +0.29(+3.02%) |
May 31, 2005 | 9.693 | 9.956 | 9.543 | 9.679 | 39,315 | +0.03(+0.30%) |
May 27, 2005 | 9.543 | 9.650 | 9.223 | 9.650 | 56,305 | +0.10(+1.04%) |
May 26, 2005 | 9.543 | 9.764 | 9.465 | 9.550 | 57,709 | -0.03(-0.30%) |
May 25, 2005 | 10.28 | 10.28 | 9.572 | 9.579 | 92,952 | -0.83(-8.00%) |
May 24, 2005 | 10.93 | 10.93 | 10.33 | 10.41 | 68,520 | -0.56(-5.13%) |
May 23, 2005 | 11.08 | 11.11 | 10.90 | 10.97 | 25,274 | -0.11(-1.03%) |
May 20, 2005 | 11.12 | 11.15 | 11.05 | 11.09 | 17,411 | -0.02(-0.19%) |
May 19, 2005 | 11.40 | 11.40 | 11.02 | 11.11 | 59,113 | +0.04(+0.32%) |
May 18, 2005 | 10.50 | 11.08 | 10.50 | 11.07 | 55,462 | +0.63(+6.07%) |
May 17, 2005 | 10.33 | 10.45 | 10.26 | 10.44 | 34,962 | +0.07(+0.69%) |
May 16, 2005 | 10.21 | 10.40 | 10.15 | 10.37 | 48,722 | +0.16(+1.53%) |
May 13, 2005 | 10.31 | 10.40 | 10.12 | 10.21 | 84,949 | -0.10(-0.97%) |
May 12, 2005 | 10.70 | 10.70 | 10.22 | 10.31 | 88,599 | -0.36(-3.34%) |
May 11, 2005 | 10.43 | 10.71 | 10.38 | 10.67 | 43,387 | +0.27(+2.60%) |
May 10, 2005 | 10.68 | 10.68 | 10.33 | 10.40 | 55,041 | -0.30(-2.80%) |
May 09, 2005 | 10.53 | 10.78 | 10.50 | 10.70 | 40,859 | +0.14(+1.35%) |
May 06, 2005 | 10.60 | 10.73 | 10.36 | 10.55 | 67,678 | +0.02(+0.20%) |
May 05, 2005 | 11.10 | 11.10 | 10.42 | 10.53 | 88,178 | -0.61(-5.44%) |
May 04, 2005 | 10.75 | 11.14 | 10.72 | 11.14 | 63,606 | +0.46(+4.27%) |
May 03, 2005 | 10.83 | 11.02 | 10.67 | 10.68 | 69,222 | -0.09(-0.86%) |