Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.19 | 13.22 | 13.02 | 13.09 | 488,517 | -0.10(-0.79%) |
Jul 28, 2005 | 13.05 | 13.19 | 12.93 | 13.19 | 554,131 | +0.15(+1.12%) |
Jul 27, 2005 | 13.09 | 13.11 | 12.94 | 13.05 | 626,620 | +0.03(+0.21%) |
Jul 26, 2005 | 13.24 | 13.24 | 13.00 | 13.02 | 708,135 | -0.19(-1.43%) |
Jul 25, 2005 | 13.17 | 13.28 | 13.05 | 13.21 | 488,804 | -0.03(-0.26%) |
Jul 22, 2005 | 13.19 | 13.28 | 13.16 | 13.24 | 572,181 | +0.02(+0.16%) |
Jul 21, 2005 | 13.14 | 13.23 | 13.04 | 13.22 | 479,922 | +0.03(+0.21%) |
Jul 20, 2005 | 13.19 | 13.31 | 13.15 | 13.19 | 466,885 | +0.00(+0.00%) |
Jul 19, 2005 | 13.25 | 13.26 | 13.10 | 13.19 | 330,644 | +0.03(+0.27%) |
Jul 18, 2005 | 13.16 | 13.17 | 13.04 | 13.16 | 371,903 | -0.01(-0.05%) |
Jul 15, 2005 | 13.12 | 13.17 | 13.07 | 13.16 | 289,958 | +0.03(+0.21%) |
Jul 14, 2005 | 13.21 | 13.31 | 13.05 | 13.14 | 358,723 | +0.02(+0.16%) |
Jul 13, 2005 | 13.33 | 13.35 | 13.02 | 13.12 | 401,988 | -0.24(-1.78%) |
Jul 12, 2005 | 13.25 | 13.41 | 13.16 | 13.35 | 561,294 | +0.11(+0.84%) |
Jul 11, 2005 | 13.04 | 13.28 | 13.04 | 13.24 | 576,049 | +0.22(+1.66%) |
Jul 08, 2005 | 12.85 | 13.03 | 12.74 | 13.03 | 503,416 | +0.17(+1.30%) |
Jul 07, 2005 | 12.59 | 12.91 | 12.56 | 12.86 | 390,814 | +0.11(+0.88%) |
Jul 06, 2005 | 12.82 | 12.88 | 12.74 | 12.75 | 283,512 | -0.06(-0.49%) |
Jul 05, 2005 | 12.75 | 12.90 | 12.65 | 12.81 | 378,350 | +0.01(+0.11%) |
Jul 01, 2005 | 12.79 | 12.91 | 12.75 | 12.79 | 492,099 | +0.05(+0.38%) |
Jun 30, 2005 | 12.76 | 12.89 | 12.70 | 12.75 | 407,575 | +0.01(+0.11%) |
Jun 29, 2005 | 12.76 | 12.79 | 12.66 | 12.73 | 444,966 | +0.02(+0.17%) |
Jun 28, 2005 | 12.54 | 12.84 | 12.53 | 12.71 | 417,174 | +0.20(+1.62%) |
Jun 27, 2005 | 12.64 | 12.64 | 12.48 | 12.51 | 400,555 | -0.10(-0.78%) |
Jun 24, 2005 | 12.81 | 12.86 | 12.43 | 12.61 | 817,443 | -0.20(-1.58%) |
Jun 23, 2005 | 12.91 | 12.94 | 12.74 | 12.81 | 650,115 | -0.13(-0.97%) |
Jun 22, 2005 | 12.93 | 13.05 | 12.84 | 12.93 | 434,795 | -0.01(-0.05%) |
Jun 21, 2005 | 12.98 | 13.04 | 12.84 | 12.94 | 628,769 | +0.03(+0.27%) |
Jun 20, 2005 | 12.94 | 13.03 | 12.83 | 12.91 | 616,306 | -0.15(-1.12%) |
Jun 17, 2005 | 13.04 | 13.05 | 12.93 | 13.05 | 1,057,261 | +0.14(+1.08%) |
Jun 16, 2005 | 12.80 | 12.91 | 12.77 | 12.91 | 698,107 | +0.15(+1.15%) |
Jun 15, 2005 | 12.66 | 12.81 | 12.59 | 12.77 | 332,793 | +0.18(+1.44%) |
Jun 14, 2005 | 12.55 | 12.66 | 12.51 | 12.59 | 540,951 | -0.01(-0.06%) |
Jun 13, 2005 | 12.62 | 12.68 | 12.52 | 12.59 | 810,137 | -0.03(-0.22%) |
Jun 10, 2005 | 12.66 | 12.66 | 12.54 | 12.62 | 522,900 | +0.03(+0.22%) |
Jun 09, 2005 | 12.50 | 12.59 | 12.40 | 12.59 | 603,985 | +0.08(+0.67%) |
Jun 08, 2005 | 12.49 | 12.55 | 12.43 | 12.51 | 855,407 | +0.07(+0.56%) |
Jun 07, 2005 | 12.46 | 12.49 | 12.36 | 12.44 | 648,396 | +0.07(+0.56%) |
Jun 06, 2005 | 12.36 | 12.37 | 12.23 | 12.37 | 456,284 | +0.06(+0.51%) |
Jun 03, 2005 | 12.40 | 12.49 | 12.19 | 12.31 | 490,523 | -0.08(-0.68%) |
Jun 02, 2005 | 12.44 | 12.52 | 12.22 | 12.39 | 830,337 | -0.05(-0.39%) |
Jun 01, 2005 | 12.36 | 12.69 | 12.35 | 12.44 | 866,438 | +0.15(+1.25%) |
May 31, 2005 | 12.22 | 12.33 | 12.08 | 12.29 | 744,667 | +0.14(+1.15%) |
May 27, 2005 | 12.10 | 12.17 | 11.99 | 12.15 | 390,527 | +0.10(+0.87%) |
May 26, 2005 | 12.03 | 12.12 | 11.96 | 12.04 | 758,420 | +0.09(+0.76%) |
May 25, 2005 | 12.09 | 12.09 | 11.84 | 11.95 | 983,482 | -0.02(-0.17%) |
May 24, 2005 | 12.12 | 12.18 | 11.89 | 11.97 | 1,122,015 | -0.10(-0.81%) |
May 23, 2005 | 12.20 | 12.25 | 12.02 | 12.07 | 872,025 | -0.11(-0.92%) |
May 20, 2005 | 12.38 | 12.38 | 12.11 | 12.18 | 691,661 | +0.10(+0.87%) |
May 19, 2005 | 12.03 | 12.10 | 11.97 | 12.08 | 422,188 | +0.01(+0.06%) |
May 18, 2005 | 11.76 | 12.07 | 11.74 | 12.07 | 758,277 | +0.37(+3.16%) |
May 17, 2005 | 11.69 | 11.73 | 11.62 | 11.70 | 552,125 | -0.06(-0.53%) |
May 16, 2005 | 11.74 | 11.91 | 11.57 | 11.76 | 773,749 | +0.08(+0.72%) |
May 13, 2005 | 11.96 | 11.99 | 11.55 | 11.68 | 672,464 | -0.22(-1.88%) |
May 12, 2005 | 11.94 | 12.00 | 11.87 | 11.90 | 737,934 | -0.06(-0.47%) |
May 11, 2005 | 12.05 | 12.05 | 11.87 | 11.96 | 810,423 | -0.13(-1.04%) |
May 10, 2005 | 11.98 | 12.11 | 11.93 | 12.08 | 744,524 | +0.10(+0.82%) |
May 09, 2005 | 11.96 | 12.04 | 11.90 | 11.99 | 368,179 | -0.02(-0.17%) |
May 06, 2005 | 11.90 | 12.05 | 11.90 | 12.01 | 366,889 | +0.11(+0.94%) |
May 05, 2005 | 11.88 | 12.02 | 11.80 | 11.89 | 605,275 | -0.04(-0.35%) |
May 04, 2005 | 11.79 | 11.94 | 11.77 | 11.94 | 775,754 | +0.15(+1.24%) |
May 03, 2005 | 11.89 | 11.89 | 11.72 | 11.79 | 981,476 | -0.08(-0.65%) |