Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.21 | 12.52 | 12.20 | 12.46 | 225,017 | +0.20(+1.66%) |
Jul 28, 2005 | 12.12 | 12.26 | 12.02 | 12.26 | 132,290 | +0.09(+0.72%) |
Jul 27, 2005 | 11.49 | 12.17 | 11.49 | 12.17 | 227,234 | +0.64(+5.59%) |
Jul 26, 2005 | 11.50 | 11.63 | 11.47 | 11.53 | 143,701 | +0.00(+0.03%) |
Jul 25, 2005 | 11.61 | 11.62 | 11.49 | 11.52 | 173,018 | -0.08(-0.70%) |
Jul 22, 2005 | 11.70 | 11.70 | 11.49 | 11.61 | 316,380 | -0.06(-0.52%) |
Jul 21, 2005 | 11.83 | 11.84 | 11.60 | 11.67 | 183,652 | -0.16(-1.38%) |
Jul 20, 2005 | 11.63 | 11.90 | 11.63 | 11.83 | 160,537 | +0.15(+1.28%) |
Jul 19, 2005 | 11.60 | 11.78 | 11.54 | 11.68 | 161,668 | +0.11(+0.99%) |
Jul 18, 2005 | 11.68 | 11.75 | 11.55 | 11.56 | 169,012 | -0.13(-1.08%) |
Jul 15, 2005 | 11.76 | 11.83 | 11.69 | 11.69 | 186,923 | -0.12(-1.02%) |
Jul 14, 2005 | 11.93 | 11.93 | 11.79 | 11.81 | 259,504 | -0.06(-0.54%) |
Jul 13, 2005 | 11.84 | 12.00 | 11.73 | 11.87 | 170,910 | +0.04(+0.36%) |
Jul 12, 2005 | 11.70 | 11.91 | 11.61 | 11.83 | 153,453 | +0.12(+0.99%) |
Jul 11, 2005 | 11.61 | 11.83 | 11.61 | 11.72 | 275,559 | +0.05(+0.45%) |
Jul 08, 2005 | 11.48 | 11.73 | 11.39 | 11.66 | 302,777 | +0.20(+1.74%) |
Jul 07, 2005 | 11.29 | 11.58 | 11.29 | 11.46 | 405,408 | +0.01(+0.07%) |
Jul 06, 2005 | 11.41 | 11.56 | 11.35 | 11.46 | 401,005 | +0.04(+0.36%) |
Jul 05, 2005 | 11.14 | 11.43 | 11.09 | 11.41 | 315,259 | +0.24(+2.17%) |
Jul 01, 2005 | 11.16 | 11.18 | 11.05 | 11.17 | 197,455 | +0.11(+1.00%) |
Jun 30, 2005 | 11.03 | 11.20 | 11.03 | 11.06 | 148,777 | -0.05(-0.44%) |
Jun 29, 2005 | 10.99 | 11.11 | 10.99 | 11.11 | 214,886 | +0.08(+0.69%) |
Jun 28, 2005 | 10.76 | 11.05 | 10.71 | 11.03 | 84,645 | +0.29(+2.67%) |
Jun 27, 2005 | 10.63 | 10.76 | 10.53 | 10.75 | 91,280 | +0.10(+0.89%) |
Jun 24, 2005 | 10.71 | 10.72 | 10.55 | 10.65 | 211,164 | -0.06(-0.56%) |
Jun 23, 2005 | 10.91 | 10.96 | 10.68 | 10.71 | 92,525 | -0.25(-2.27%) |
Jun 22, 2005 | 10.89 | 11.00 | 10.83 | 10.96 | 70,388 | +0.07(+0.66%) |
Jun 21, 2005 | 10.98 | 10.99 | 10.84 | 10.89 | 108,647 | -0.15(-1.34%) |
Jun 20, 2005 | 10.98 | 11.05 | 10.88 | 11.04 | 35,655 | +0.01(+0.09%) |
Jun 17, 2005 | 10.95 | 11.14 | 10.95 | 11.03 | 233,317 | -0.03(-0.26%) |
Jun 16, 2005 | 11.03 | 11.08 | 10.98 | 11.06 | 90,285 | +0.04(+0.35%) |
Jun 15, 2005 | 11.04 | 11.06 | 10.98 | 11.02 | 107,597 | -0.01(-0.11%) |
Jun 14, 2005 | 10.74 | 11.03 | 10.74 | 11.03 | 153,152 | +0.23(+2.10%) |
Jun 13, 2005 | 10.75 | 10.86 | 10.71 | 10.80 | 174,467 | +0.03(+0.32%) |
Jun 10, 2005 | 10.73 | 10.83 | 10.70 | 10.77 | 108,616 | -0.08(-0.70%) |
Jun 09, 2005 | 10.71 | 10.87 | 10.67 | 10.84 | 137,350 | +0.07(+0.63%) |
Jun 08, 2005 | 10.79 | 10.90 | 10.72 | 10.77 | 123,399 | -0.07(-0.66%) |
Jun 07, 2005 | 10.81 | 10.98 | 10.81 | 10.85 | 199,182 | +0.05(+0.47%) |
Jun 06, 2005 | 10.82 | 10.82 | 10.72 | 10.80 | 102,365 | -0.04(-0.39%) |
Jun 03, 2005 | 11.03 | 11.03 | 10.77 | 10.84 | 181,071 | -0.14(-1.24%) |
Jun 02, 2005 | 10.87 | 11.03 | 10.87 | 10.97 | 74,015 | -0.04(-0.37%) |
Jun 01, 2005 | 10.86 | 11.02 | 10.78 | 11.02 | 126,828 | +0.21(+1.96%) |
May 31, 2005 | 10.76 | 10.93 | 10.76 | 10.80 | 154,425 | +0.02(+0.16%) |
May 27, 2005 | 10.85 | 10.89 | 10.77 | 10.79 | 115,826 | +0.01(+0.07%) |
May 26, 2005 | 10.69 | 10.84 | 10.69 | 10.78 | 111,727 | +0.07(+0.62%) |
May 25, 2005 | 10.69 | 10.78 | 10.68 | 10.71 | 104,654 | -0.04(-0.40%) |
May 24, 2005 | 10.71 | 10.89 | 10.71 | 10.76 | 68,568 | -0.02(-0.14%) |
May 23, 2005 | 10.78 | 10.86 | 10.69 | 10.77 | 90,891 | -0.09(-0.84%) |
May 20, 2005 | 10.91 | 10.91 | 10.81 | 10.86 | 65,052 | -0.13(-1.15%) |
May 19, 2005 | 10.82 | 11.01 | 10.82 | 10.99 | 60,342 | +0.08(+0.75%) |
May 18, 2005 | 10.83 | 10.91 | 10.67 | 10.91 | 121,927 | +0.17(+1.57%) |
May 17, 2005 | 10.61 | 10.86 | 10.61 | 10.74 | 134,105 | +0.01(+0.10%) |
May 16, 2005 | 10.43 | 10.73 | 10.43 | 10.73 | 163,401 | +0.28(+2.66%) |
May 13, 2005 | 10.52 | 10.56 | 10.42 | 10.45 | 63,075 | -0.10(-0.96%) |
May 12, 2005 | 10.64 | 10.73 | 10.49 | 10.55 | 158,944 | -0.03(-0.28%) |
May 11, 2005 | 10.67 | 10.75 | 10.53 | 10.58 | 186,191 | -0.09(-0.82%) |
May 10, 2005 | 10.72 | 10.77 | 10.67 | 10.67 | 107,515 | -0.15(-1.36%) |
May 09, 2005 | 10.65 | 10.81 | 10.65 | 10.81 | 67,557 | +0.15(+1.36%) |
May 06, 2005 | 11.04 | 11.04 | 10.67 | 10.67 | 84,075 | -0.22(-2.07%) |
May 05, 2005 | 11.10 | 11.10 | 10.86 | 10.89 | 209,063 | -0.25(-2.26%) |
May 04, 2005 | 10.80 | 11.20 | 10.77 | 11.15 | 201,647 | +0.38(+3.49%) |
May 03, 2005 | 10.74 | 10.93 | 10.72 | 10.77 | 203,647 | +0.03(+0.33%) |