Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.15 | 12.46 | 12.14 | 12.40 | 226,107 | +0.20(+1.66%) |
Jul 28, 2005 | 12.06 | 12.20 | 11.96 | 12.20 | 132,931 | +0.09(+0.72%) |
Jul 27, 2005 | 11.43 | 12.11 | 11.43 | 12.11 | 228,335 | +0.64(+5.59%) |
Jul 26, 2005 | 11.44 | 11.57 | 11.42 | 11.47 | 144,398 | +0.00(+0.03%) |
Jul 25, 2005 | 11.55 | 11.56 | 11.44 | 11.47 | 173,857 | -0.08(-0.70%) |
Jul 22, 2005 | 11.64 | 11.64 | 11.44 | 11.55 | 317,913 | -0.06(-0.52%) |
Jul 21, 2005 | 11.78 | 11.78 | 11.54 | 11.61 | 184,541 | -0.16(-1.38%) |
Jul 20, 2005 | 11.57 | 11.84 | 11.57 | 11.77 | 161,315 | +0.15(+1.28%) |
Jul 19, 2005 | 11.54 | 11.73 | 11.49 | 11.62 | 162,452 | +0.11(+0.99%) |
Jul 18, 2005 | 11.63 | 11.69 | 11.50 | 11.51 | 169,831 | -0.13(-1.08%) |
Jul 15, 2005 | 11.71 | 11.78 | 11.63 | 11.63 | 187,828 | -0.12(-1.02%) |
Jul 14, 2005 | 11.87 | 11.87 | 11.73 | 11.75 | 260,762 | -0.06(-0.54%) |
Jul 13, 2005 | 11.78 | 11.94 | 11.68 | 11.82 | 171,738 | +0.04(+0.36%) |
Jul 12, 2005 | 11.64 | 11.85 | 11.55 | 11.78 | 154,197 | +0.12(+0.99%) |
Jul 11, 2005 | 11.56 | 11.78 | 11.56 | 11.66 | 276,894 | +0.05(+0.45%) |
Jul 08, 2005 | 11.43 | 11.68 | 11.33 | 11.61 | 304,244 | +0.20(+1.74%) |
Jul 07, 2005 | 11.23 | 11.53 | 11.23 | 11.41 | 407,372 | +0.01(+0.07%) |
Jul 06, 2005 | 11.36 | 11.50 | 11.29 | 11.40 | 402,948 | +0.04(+0.36%) |
Jul 05, 2005 | 11.08 | 11.38 | 11.04 | 11.36 | 316,786 | +0.24(+2.17%) |
Jul 01, 2005 | 11.11 | 11.13 | 10.99 | 11.12 | 198,412 | +0.11(+1.00%) |
Jun 30, 2005 | 10.98 | 11.14 | 10.98 | 11.01 | 149,498 | -0.05(-0.44%) |
Jun 29, 2005 | 10.94 | 11.06 | 10.94 | 11.06 | 215,927 | +0.08(+0.69%) |
Jun 28, 2005 | 10.70 | 11.00 | 10.66 | 10.98 | 85,055 | +0.29(+2.67%) |
Jun 27, 2005 | 10.57 | 10.70 | 10.48 | 10.70 | 91,723 | +0.09(+0.89%) |
Jun 24, 2005 | 10.66 | 10.67 | 10.50 | 10.60 | 212,187 | -0.06(-0.56%) |
Jun 23, 2005 | 10.85 | 10.91 | 10.63 | 10.66 | 92,974 | -0.25(-2.26%) |
Jun 22, 2005 | 10.83 | 10.95 | 10.78 | 10.91 | 70,729 | +0.07(+0.66%) |
Jun 21, 2005 | 10.93 | 10.94 | 10.79 | 10.84 | 109,173 | -0.15(-1.34%) |
Jun 20, 2005 | 10.93 | 11.00 | 10.83 | 10.98 | 35,828 | +0.01(+0.09%) |
Jun 17, 2005 | 10.89 | 11.09 | 10.89 | 10.97 | 234,448 | -0.03(-0.26%) |
Jun 16, 2005 | 10.98 | 11.02 | 10.92 | 11.00 | 90,723 | +0.04(+0.35%) |
Jun 15, 2005 | 10.98 | 11.01 | 10.92 | 10.96 | 108,119 | -0.01(-0.11%) |
Jun 14, 2005 | 10.69 | 10.98 | 10.68 | 10.98 | 153,894 | +0.23(+2.10%) |
Jun 13, 2005 | 10.70 | 10.81 | 10.66 | 10.75 | 175,312 | +0.03(+0.32%) |
Jun 10, 2005 | 10.68 | 10.77 | 10.65 | 10.72 | 109,142 | -0.08(-0.70%) |
Jun 09, 2005 | 10.65 | 10.82 | 10.62 | 10.79 | 138,015 | +0.07(+0.63%) |
Jun 08, 2005 | 10.74 | 10.85 | 10.66 | 10.72 | 123,997 | -0.07(-0.66%) |
Jun 07, 2005 | 10.76 | 10.93 | 10.76 | 10.79 | 200,148 | +0.05(+0.47%) |
Jun 06, 2005 | 10.77 | 10.77 | 10.66 | 10.74 | 102,861 | -0.04(-0.39%) |
Jun 03, 2005 | 10.98 | 10.98 | 10.72 | 10.79 | 181,949 | -0.14(-1.24%) |
Jun 02, 2005 | 10.82 | 10.98 | 10.81 | 10.92 | 74,373 | -0.04(-0.37%) |
Jun 01, 2005 | 10.81 | 10.96 | 10.73 | 10.96 | 127,442 | +0.21(+1.96%) |
May 31, 2005 | 10.71 | 10.88 | 10.71 | 10.75 | 155,173 | +0.02(+0.16%) |
May 27, 2005 | 10.79 | 10.84 | 10.71 | 10.73 | 116,387 | +0.01(+0.07%) |
May 26, 2005 | 10.64 | 10.79 | 10.64 | 10.73 | 112,268 | +0.07(+0.62%) |
May 25, 2005 | 10.64 | 10.73 | 10.63 | 10.66 | 105,161 | -0.04(-0.40%) |
May 24, 2005 | 10.66 | 10.84 | 10.66 | 10.70 | 68,900 | -0.02(-0.14%) |
May 23, 2005 | 10.72 | 10.81 | 10.64 | 10.72 | 91,331 | -0.09(-0.84%) |
May 20, 2005 | 10.86 | 10.86 | 10.76 | 10.81 | 65,367 | -0.13(-1.15%) |
May 19, 2005 | 10.77 | 10.96 | 10.77 | 10.94 | 60,634 | +0.08(+0.75%) |
May 18, 2005 | 10.78 | 10.86 | 10.62 | 10.85 | 122,518 | +0.17(+1.57%) |
May 17, 2005 | 10.56 | 10.81 | 10.55 | 10.69 | 134,754 | +0.01(+0.10%) |
May 16, 2005 | 10.38 | 10.68 | 10.38 | 10.68 | 164,192 | +0.28(+2.66%) |
May 13, 2005 | 10.47 | 10.50 | 10.37 | 10.40 | 63,380 | -0.10(-0.96%) |
May 12, 2005 | 10.59 | 10.68 | 10.44 | 10.50 | 159,714 | -0.03(-0.28%) |
May 11, 2005 | 10.62 | 10.69 | 10.48 | 10.53 | 187,093 | -0.09(-0.82%) |
May 10, 2005 | 10.67 | 10.72 | 10.61 | 10.61 | 108,036 | -0.15(-1.36%) |
May 09, 2005 | 10.60 | 10.76 | 10.60 | 10.76 | 67,885 | +0.14(+1.36%) |
May 06, 2005 | 10.99 | 10.99 | 10.62 | 10.62 | 84,483 | -0.22(-2.07%) |
May 05, 2005 | 11.05 | 11.05 | 10.80 | 10.84 | 210,076 | -0.25(-2.26%) |
May 04, 2005 | 10.74 | 11.15 | 10.72 | 11.09 | 202,624 | +0.37(+3.49%) |
May 03, 2005 | 10.68 | 10.88 | 10.67 | 10.72 | 204,634 | +0.03(+0.32%) |