Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.13 | 14.56 | 13.88 | 13.88 | 968,846 | +0.88(+6.78%) |
Jul 28, 2005 | 12.99 | 13.06 | 12.96 | 13.00 | 176,033 | +0.06(+0.47%) |
Jul 27, 2005 | 12.83 | 13.03 | 12.80 | 12.94 | 332,826 | +0.06(+0.44%) |
Jul 26, 2005 | 12.81 | 13.03 | 12.79 | 12.88 | 332,384 | +0.02(+0.14%) |
Jul 25, 2005 | 12.93 | 12.93 | 12.79 | 12.86 | 163,206 | -0.06(-0.47%) |
Jul 22, 2005 | 12.80 | 12.94 | 12.77 | 12.93 | 216,061 | +0.19(+1.46%) |
Jul 21, 2005 | 12.97 | 12.97 | 12.74 | 12.74 | 155,687 | -0.23(-1.79%) |
Jul 20, 2005 | 12.80 | 13.00 | 12.73 | 12.97 | 183,994 | +0.15(+1.20%) |
Jul 19, 2005 | 12.57 | 12.82 | 12.52 | 12.82 | 94,872 | +0.29(+2.35%) |
Jul 18, 2005 | 12.62 | 12.67 | 12.44 | 12.53 | 189,965 | -0.11(-0.89%) |
Jul 15, 2005 | 12.60 | 12.66 | 12.51 | 12.64 | 144,851 | -0.00(-0.04%) |
Jul 14, 2005 | 12.66 | 12.73 | 12.55 | 12.64 | 180,013 | +0.08(+0.67%) |
Jul 13, 2005 | 12.43 | 12.59 | 12.33 | 12.56 | 226,233 | +0.07(+0.60%) |
Jul 12, 2005 | 12.30 | 12.67 | 12.28 | 12.48 | 188,859 | +0.16(+1.32%) |
Jul 11, 2005 | 12.33 | 12.45 | 12.30 | 12.32 | 196,821 | +0.00(+0.00%) |
Jul 08, 2005 | 11.92 | 12.36 | 11.92 | 12.32 | 197,042 | +0.40(+3.36%) |
Jul 07, 2005 | 12.11 | 12.11 | 11.84 | 11.92 | 163,427 | -0.24(-1.97%) |
Jul 06, 2005 | 12.36 | 12.37 | 12.13 | 12.16 | 111,900 | -0.23(-1.84%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.21 | 12.39 | 128,265 | +0.11(+0.92%) |
Jul 01, 2005 | 12.20 | 12.28 | 12.10 | 12.28 | 80,055 | +0.08(+0.65%) |
Jun 30, 2005 | 12.29 | 12.36 | 12.19 | 12.20 | 112,785 | -0.05(-0.42%) |
Jun 29, 2005 | 12.34 | 12.40 | 12.16 | 12.25 | 155,908 | -0.09(-0.71%) |
Jun 28, 2005 | 11.73 | 12.35 | 11.73 | 12.34 | 318,009 | +0.63(+5.37%) |
Jun 27, 2005 | 11.62 | 11.73 | 11.52 | 11.71 | 191,071 | +0.09(+0.76%) |
Jun 24, 2005 | 11.73 | 11.76 | 11.34 | 11.62 | 291,693 | -0.16(-1.34%) |
Jun 23, 2005 | 12.07 | 12.07 | 11.78 | 11.78 | 132,246 | -0.31(-2.58%) |
Jun 22, 2005 | 11.99 | 12.12 | 11.96 | 12.09 | 140,649 | +0.14(+1.19%) |
Jun 21, 2005 | 12.02 | 12.05 | 11.80 | 11.95 | 141,755 | -0.06(-0.47%) |
Jun 20, 2005 | 12.00 | 12.13 | 11.88 | 12.01 | 111,458 | +0.00(+0.00%) |
Jun 17, 2005 | 12.25 | 12.34 | 12.01 | 12.01 | 264,492 | -0.18(-1.48%) |
Jun 16, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 220,926 | +0.04(+0.35%) |
Jun 15, 2005 | 12.16 | 12.19 | 12.04 | 12.14 | 156,130 | +0.02(+0.15%) |
Jun 14, 2005 | 11.89 | 12.13 | 11.89 | 12.13 | 220,262 | +0.19(+1.63%) |
Jun 13, 2005 | 11.99 | 11.99 | 11.92 | 11.93 | 146,620 | -0.01(-0.06%) |
Jun 10, 2005 | 12.19 | 12.23 | 11.78 | 11.94 | 263,386 | -0.23(-1.90%) |
Jun 09, 2005 | 11.99 | 12.19 | 11.96 | 12.17 | 144,851 | +0.16(+1.32%) |
Jun 08, 2005 | 12.29 | 12.35 | 12.01 | 12.01 | 84,920 | -0.26(-2.15%) |
Jun 07, 2005 | 12.28 | 12.44 | 12.27 | 12.27 | 203,234 | +0.03(+0.22%) |
Jun 06, 2005 | 12.21 | 12.25 | 12.06 | 12.25 | 127,823 | +0.05(+0.41%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.19 | 12.20 | 109,025 | -0.24(-1.91%) |
Jun 02, 2005 | 12.41 | 12.44 | 12.37 | 12.44 | 107,035 | +0.00(+0.00%) |
Jun 01, 2005 | 12.38 | 12.55 | 12.35 | 12.44 | 232,647 | +0.07(+0.58%) |
May 31, 2005 | 12.39 | 12.42 | 12.35 | 12.36 | 488,514 | -0.02(-0.20%) |
May 27, 2005 | 12.38 | 12.40 | 12.32 | 12.39 | 111,458 | +0.03(+0.27%) |
May 26, 2005 | 12.47 | 12.48 | 12.35 | 12.35 | 196,600 | -0.08(-0.67%) |
May 25, 2005 | 12.62 | 12.62 | 12.44 | 12.44 | 158,120 | -0.21(-1.68%) |
May 24, 2005 | 12.56 | 12.70 | 12.56 | 12.65 | 267,367 | +0.03(+0.23%) |
May 23, 2005 | 12.50 | 12.62 | 12.50 | 12.62 | 140,428 | +0.16(+1.31%) |
May 20, 2005 | 12.71 | 12.71 | 12.36 | 12.46 | 232,425 | -0.19(-1.54%) |
May 19, 2005 | 12.72 | 12.72 | 12.56 | 12.65 | 139,986 | -0.09(-0.75%) |
May 18, 2005 | 12.50 | 12.89 | 12.46 | 12.75 | 421,285 | +0.30(+2.42%) |
May 17, 2005 | 12.55 | 12.56 | 12.39 | 12.45 | 197,926 | -0.26(-2.05%) |
May 16, 2005 | 12.24 | 12.71 | 12.24 | 12.71 | 168,956 | +0.50(+4.07%) |
May 13, 2005 | 12.38 | 12.48 | 12.11 | 12.21 | 278,866 | -0.17(-1.41%) |
May 12, 2005 | 12.41 | 12.52 | 12.36 | 12.38 | 279,309 | -0.05(-0.38%) |
May 11, 2005 | 12.44 | 12.49 | 12.37 | 12.43 | 270,242 | +0.04(+0.35%) |
May 10, 2005 | 12.72 | 12.73 | 12.33 | 12.39 | 462,640 | -0.39(-3.03%) |
May 09, 2005 | 12.60 | 12.80 | 12.40 | 12.77 | 363,566 | +0.18(+1.44%) |
May 06, 2005 | 12.66 | 12.90 | 12.56 | 12.59 | 286,164 | -0.04(-0.34%) |
May 05, 2005 | 12.89 | 12.89 | 12.48 | 12.64 | 245,694 | -0.21(-1.64%) |
May 04, 2005 | 12.41 | 12.86 | 12.41 | 12.85 | 538,936 | +0.49(+3.97%) |
May 03, 2005 | 12.39 | 12.53 | 12.31 | 12.36 | 376,171 | -0.07(-0.60%) |