Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.92 | 14.00 | 13.83 | 13.84 | 797,291 | -0.18(-1.25%) |
Jul 28, 2005 | 13.43 | 14.31 | 13.12 | 14.02 | 630,176 | +0.51(+3.75%) |
Jul 27, 2005 | 13.20 | 13.60 | 13.05 | 13.51 | 509,611 | +0.43(+3.31%) |
Jul 26, 2005 | 13.26 | 13.41 | 12.91 | 13.08 | 683,028 | -0.18(-1.32%) |
Jul 25, 2005 | 13.34 | 13.45 | 13.17 | 13.26 | 246,419 | -0.09(-0.69%) |
Jul 22, 2005 | 12.93 | 13.43 | 12.91 | 13.35 | 622,268 | +0.44(+3.43%) |
Jul 21, 2005 | 13.07 | 13.10 | 12.82 | 12.91 | 409,090 | -0.17(-1.27%) |
Jul 20, 2005 | 13.06 | 13.13 | 12.94 | 13.07 | 514,810 | -0.08(-0.63%) |
Jul 19, 2005 | 12.71 | 13.17 | 12.68 | 13.15 | 204,438 | +0.46(+3.63%) |
Jul 18, 2005 | 13.03 | 13.03 | 12.62 | 12.69 | 215,939 | -0.33(-2.55%) |
Jul 15, 2005 | 12.77 | 13.04 | 12.77 | 13.03 | 137,527 | +0.13(+1.00%) |
Jul 14, 2005 | 12.99 | 13.17 | 12.89 | 12.90 | 220,300 | +0.04(+0.29%) |
Jul 13, 2005 | 12.90 | 13.00 | 12.79 | 12.86 | 221,330 | +0.05(+0.36%) |
Jul 12, 2005 | 13.09 | 13.13 | 12.79 | 12.81 | 419,803 | -0.23(-1.77%) |
Jul 11, 2005 | 12.72 | 13.07 | 12.71 | 13.04 | 380,090 | +0.26(+2.02%) |
Jul 08, 2005 | 12.44 | 12.85 | 12.44 | 12.79 | 388,725 | +0.30(+2.44%) |
Jul 07, 2005 | 12.25 | 12.54 | 12.16 | 12.48 | 276,601 | +0.14(+1.12%) |
Jul 06, 2005 | 12.44 | 12.45 | 12.23 | 12.34 | 255,085 | -0.12(-0.96%) |
Jul 05, 2005 | 12.28 | 12.46 | 12.16 | 12.46 | 429,027 | +0.10(+0.82%) |
Jul 01, 2005 | 12.53 | 12.53 | 12.22 | 12.36 | 313,737 | -0.10(-0.81%) |
Jun 30, 2005 | 12.48 | 12.63 | 12.42 | 12.46 | 428,778 | +0.01(+0.07%) |
Jun 29, 2005 | 12.21 | 12.47 | 12.10 | 12.45 | 383,483 | +0.27(+2.19%) |
Jun 28, 2005 | 11.78 | 12.20 | 11.67 | 12.19 | 466,214 | +0.48(+4.09%) |
Jun 27, 2005 | 11.81 | 11.94 | 11.57 | 11.71 | 252,004 | -0.10(-0.86%) |
Jun 24, 2005 | 11.93 | 11.95 | 11.74 | 11.81 | 662,166 | -0.18(-1.54%) |
Jun 23, 2005 | 11.79 | 12.14 | 11.76 | 11.99 | 950,884 | +0.22(+1.88%) |
Jun 22, 2005 | 11.70 | 11.85 | 11.66 | 11.77 | 408,437 | +0.11(+0.95%) |
Jun 21, 2005 | 11.88 | 11.99 | 11.62 | 11.66 | 534,918 | -0.23(-1.94%) |
Jun 20, 2005 | 12.16 | 12.18 | 11.84 | 11.89 | 329,938 | -0.30(-2.49%) |
Jun 17, 2005 | 12.09 | 12.38 | 11.98 | 12.20 | 746,264 | +0.01(+0.08%) |
Jun 16, 2005 | 11.83 | 12.30 | 11.74 | 12.19 | 521,821 | +0.45(+3.85%) |
Jun 15, 2005 | 11.55 | 11.80 | 11.31 | 11.74 | 390,174 | +0.23(+2.00%) |
Jun 14, 2005 | 11.24 | 11.61 | 11.14 | 11.51 | 565,555 | +0.29(+2.55%) |
Jun 13, 2005 | 11.24 | 11.28 | 11.06 | 11.22 | 450,004 | -0.01(-0.08%) |
Jun 10, 2005 | 11.45 | 11.45 | 11.09 | 11.23 | 230,633 | -0.19(-1.69%) |
Jun 09, 2005 | 11.14 | 11.42 | 11.05 | 11.42 | 286,509 | +0.25(+2.23%) |
Jun 08, 2005 | 11.46 | 11.56 | 11.16 | 11.17 | 447,439 | -0.26(-2.26%) |
Jun 07, 2005 | 11.22 | 11.73 | 11.08 | 11.43 | 631,348 | +0.32(+2.90%) |
Jun 06, 2005 | 11.13 | 11.14 | 10.96 | 11.11 | 348,898 | -0.02(-0.17%) |
Jun 03, 2005 | 11.15 | 11.26 | 11.00 | 11.13 | 430,055 | +0.06(+0.58%) |
Jun 02, 2005 | 11.10 | 11.15 | 10.96 | 11.06 | 453,160 | -0.06(-0.50%) |
Jun 01, 2005 | 11.11 | 11.29 | 11.05 | 11.12 | 304,862 | +0.02(+0.17%) |
May 31, 2005 | 11.25 | 11.26 | 11.04 | 11.10 | 257,357 | -0.02(-0.17%) |
May 27, 2005 | 11.06 | 11.26 | 10.96 | 11.12 | 142,744 | +0.03(+0.25%) |
May 26, 2005 | 11.10 | 11.13 | 10.91 | 11.09 | 306,130 | +0.11(+1.01%) |
May 25, 2005 | 10.84 | 11.11 | 10.74 | 10.98 | 515,525 | +0.15(+1.36%) |
May 24, 2005 | 10.66 | 10.83 | 10.55 | 10.83 | 255,549 | +0.25(+2.35%) |
May 23, 2005 | 10.62 | 10.79 | 10.51 | 10.58 | 271,998 | -0.04(-0.35%) |
May 20, 2005 | 10.59 | 10.69 | 10.55 | 10.62 | 219,665 | +0.06(+0.52%) |
May 19, 2005 | 10.30 | 10.57 | 10.30 | 10.57 | 228,524 | +0.17(+1.59%) |
May 18, 2005 | 10.38 | 10.50 | 10.22 | 10.40 | 336,208 | +0.12(+1.16%) |
May 17, 2005 | 10.14 | 10.43 | 10.02 | 10.28 | 463,163 | +0.03(+0.27%) |
May 16, 2005 | 10.09 | 10.32 | 10.09 | 10.25 | 497,791 | +0.12(+1.18%) |
May 13, 2005 | 9.976 | 10.25 | 9.976 | 10.13 | 431,335 | +0.16(+1.57%) |
May 12, 2005 | 10.09 | 10.18 | 9.958 | 9.976 | 400,405 | -0.10(-1.01%) |
May 11, 2005 | 9.921 | 10.14 | 9.921 | 10.08 | 306,811 | +0.13(+1.30%) |
May 10, 2005 | 10.06 | 10.15 | 9.866 | 9.948 | 408,915 | -0.07(-0.73%) |
May 09, 2005 | 9.958 | 10.13 | 9.792 | 10.02 | 266,044 | +0.02(+0.18%) |
May 06, 2005 | 9.995 | 10.17 | 9.893 | 10.00 | 303,169 | +0.03(+0.28%) |
May 05, 2005 | 9.838 | 10.09 | 9.838 | 9.976 | 715,397 | +0.07(+0.74%) |
May 04, 2005 | 9.718 | 9.967 | 9.718 | 9.902 | 462,972 | +0.22(+2.28%) |
May 03, 2005 | 9.847 | 9.976 | 9.552 | 9.681 | 542,596 | -0.17(-1.68%) |