Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.82 | 15.18 | 14.61 | 15.03 | 172,799 | -0.08(-0.54%) |
Jul 28, 2005 | 15.14 | 16.05 | 14.84 | 15.11 | 184,845 | +0.30(+2.00%) |
Jul 27, 2005 | 14.82 | 14.83 | 14.50 | 14.82 | 107,972 | +0.23(+1.56%) |
Jul 26, 2005 | 14.15 | 14.79 | 14.12 | 14.59 | 96,583 | +0.44(+3.13%) |
Jul 25, 2005 | 14.08 | 14.27 | 13.73 | 14.15 | 124,617 | +0.58(+4.31%) |
Jul 22, 2005 | 13.54 | 13.56 | 13.24 | 13.56 | 65,703 | +0.09(+0.68%) |
Jul 21, 2005 | 13.32 | 13.97 | 13.32 | 13.47 | 104,687 | +0.23(+1.72%) |
Jul 20, 2005 | 12.98 | 13.41 | 12.98 | 13.24 | 113,666 | +0.19(+1.43%) |
Jul 19, 2005 | 12.81 | 13.28 | 12.74 | 13.05 | 115,637 | +0.21(+1.67%) |
Jul 18, 2005 | 13.24 | 13.31 | 12.78 | 12.84 | 97,460 | -0.30(-2.26%) |
Jul 15, 2005 | 13.69 | 13.69 | 12.92 | 13.14 | 92,860 | -0.42(-3.13%) |
Jul 14, 2005 | 14.12 | 14.13 | 13.56 | 13.56 | 283,619 | -0.40(-2.88%) |
Jul 13, 2005 | 14.22 | 14.25 | 13.88 | 13.96 | 166,886 | +0.04(+0.26%) |
Jul 12, 2005 | 13.52 | 14.26 | 13.47 | 13.93 | 178,932 | +0.53(+3.92%) |
Jul 11, 2005 | 13.33 | 13.40 | 13.07 | 13.40 | 77,529 | +0.43(+3.34%) |
Jul 08, 2005 | 12.95 | 13.01 | 12.83 | 12.97 | 78,844 | +0.09(+0.71%) |
Jul 07, 2005 | 12.91 | 12.94 | 12.76 | 12.88 | 43,364 | -0.06(-0.49%) |
Jul 06, 2005 | 12.94 | 13.01 | 12.74 | 12.94 | 78,844 | -0.00(-0.03%) |
Jul 05, 2005 | 12.85 | 12.94 | 12.69 | 12.94 | 66,798 | -0.02(-0.18%) |
Jul 01, 2005 | 12.88 | 12.97 | 12.78 | 12.97 | 48,620 | +0.09(+0.71%) |
Jun 30, 2005 | 12.79 | 13.15 | 12.73 | 12.88 | 86,290 | +0.15(+1.15%) |
Jun 29, 2005 | 12.94 | 13.01 | 12.73 | 12.73 | 109,505 | -0.26(-2.00%) |
Jun 28, 2005 | 13.08 | 13.11 | 12.79 | 12.99 | 138,634 | +0.02(+0.18%) |
Jun 27, 2005 | 12.92 | 13.08 | 12.74 | 12.97 | 189,663 | +0.12(+0.92%) |
Jun 24, 2005 | 12.61 | 12.96 | 12.57 | 12.85 | 60,885 | +0.15(+1.19%) |
Jun 23, 2005 | 12.68 | 12.80 | 12.61 | 12.70 | 127,026 | -0.05(-0.39%) |
Jun 22, 2005 | 12.65 | 12.75 | 12.58 | 12.75 | 126,150 | +0.11(+0.90%) |
Jun 21, 2005 | 12.60 | 12.75 | 12.56 | 12.63 | 242,226 | +0.06(+0.47%) |
Jun 20, 2005 | 12.90 | 12.90 | 12.53 | 12.57 | 162,944 | +0.17(+1.36%) |
Jun 17, 2005 | 12.33 | 12.42 | 12.10 | 12.41 | 131,406 | +0.08(+0.63%) |
Jun 16, 2005 | 12.05 | 12.44 | 11.94 | 12.33 | 281,429 | +0.55(+4.65%) |
Jun 15, 2005 | 11.69 | 12.10 | 11.61 | 11.78 | 228,647 | +0.10(+0.86%) |
Jun 14, 2005 | 11.64 | 11.69 | 11.51 | 11.68 | 65,265 | +0.10(+0.83%) |
Jun 13, 2005 | 11.80 | 11.80 | 11.32 | 11.58 | 196,015 | -0.22(-1.86%) |
Jun 10, 2005 | 11.87 | 11.96 | 11.70 | 11.80 | 102,716 | -0.11(-0.88%) |
Jun 09, 2005 | 11.91 | 12.05 | 11.87 | 11.91 | 119,580 | +0.03(+0.23%) |
Jun 08, 2005 | 11.90 | 12.05 | 11.88 | 11.88 | 93,079 | -0.17(-1.44%) |
Jun 07, 2005 | 12.05 | 12.17 | 11.99 | 12.05 | 136,444 | -0.09(-0.71%) |
Jun 06, 2005 | 12.15 | 12.18 | 11.99 | 12.14 | 287,342 | -0.00(-0.04%) |
Jun 03, 2005 | 12.01 | 12.19 | 12.01 | 12.15 | 65,922 | +0.00(+0.04%) |
Jun 02, 2005 | 12.12 | 12.19 | 11.95 | 12.14 | 116,733 | +0.04(+0.34%) |
Jun 01, 2005 | 12.10 | 12.30 | 11.88 | 12.10 | 121,332 | +0.06(+0.49%) |
May 31, 2005 | 12.05 | 12.26 | 11.88 | 12.04 | 129,873 | +0.03(+0.27%) |
May 27, 2005 | 11.87 | 12.01 | 11.87 | 12.01 | 229,085 | +0.14(+1.15%) |
May 26, 2005 | 11.87 | 11.94 | 11.80 | 11.87 | 91,108 | +0.04(+0.31%) |
May 25, 2005 | 11.79 | 11.96 | 11.78 | 11.84 | 107,753 | +0.00(+0.00%) |
May 24, 2005 | 11.78 | 12.02 | 11.69 | 11.84 | 148,708 | +0.03(+0.27%) |
May 23, 2005 | 11.96 | 12.19 | 11.80 | 11.80 | 447,440 | -0.13(-1.07%) |
May 20, 2005 | 11.85 | 11.96 | 11.80 | 11.93 | 98,336 | +0.10(+0.85%) |
May 19, 2005 | 11.95 | 11.95 | 11.68 | 11.83 | 144,547 | -0.09(-0.73%) |
May 18, 2005 | 12.03 | 12.04 | 11.88 | 11.92 | 193,605 | -0.11(-0.95%) |
May 17, 2005 | 11.61 | 12.03 | 11.46 | 12.03 | 289,313 | +0.39(+3.33%) |
May 16, 2005 | 11.54 | 11.73 | 11.19 | 11.64 | 417,654 | +0.00(+0.00%) |
May 13, 2005 | 11.73 | 11.84 | 11.53 | 11.64 | 200,833 | -0.02(-0.20%) |
May 12, 2005 | 11.74 | 11.94 | 11.60 | 11.67 | 443,935 | -0.08(-0.70%) |
May 11, 2005 | 11.71 | 11.78 | 11.53 | 11.75 | 386,335 | +0.04(+0.31%) |
May 10, 2005 | 11.96 | 11.98 | 11.35 | 11.71 | 663,385 | -0.23(-1.91%) |
May 09, 2005 | 11.73 | 12.10 | 11.71 | 11.94 | 556,507 | +0.29(+2.51%) |
May 06, 2005 | 11.39 | 12.20 | 11.22 | 11.65 | 1,586,298 | +0.55(+4.98%) |