Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.96 | 13.13 | 12.44 | 12.58 | 355,244 | -0.38(-2.90%) |
Jul 28, 2005 | 13.08 | 13.13 | 12.78 | 12.95 | 240,157 | -0.06(-0.47%) |
Jul 27, 2005 | 13.33 | 13.48 | 12.67 | 13.01 | 262,846 | -0.38(-2.86%) |
Jul 26, 2005 | 13.59 | 13.59 | 13.28 | 13.39 | 225,279 | -0.24(-1.74%) |
Jul 25, 2005 | 13.77 | 13.88 | 13.39 | 13.63 | 175,681 | -0.15(-1.06%) |
Jul 22, 2005 | 13.81 | 13.81 | 13.59 | 13.78 | 263,322 | -0.02(-0.11%) |
Jul 21, 2005 | 13.56 | 13.97 | 13.26 | 13.79 | 409,892 | +0.18(+1.29%) |
Jul 20, 2005 | 13.72 | 13.72 | 13.21 | 13.62 | 367,233 | -0.19(-1.39%) |
Jul 19, 2005 | 13.03 | 13.88 | 13.03 | 13.81 | 493,326 | +0.76(+5.81%) |
Jul 18, 2005 | 12.72 | 13.05 | 12.63 | 13.05 | 224,247 | +0.31(+2.40%) |
Jul 15, 2005 | 12.78 | 12.97 | 12.71 | 12.74 | 226,757 | -0.10(-0.77%) |
Jul 14, 2005 | 12.35 | 12.93 | 12.25 | 12.84 | 670,634 | +0.49(+3.97%) |
Jul 13, 2005 | 11.58 | 12.41 | 11.58 | 12.35 | 420,644 | +0.78(+6.75%) |
Jul 12, 2005 | 11.32 | 11.75 | 11.17 | 11.57 | 233,896 | +0.24(+2.16%) |
Jul 11, 2005 | 11.27 | 11.48 | 11.13 | 11.33 | 428,407 | +0.11(+1.02%) |
Jul 08, 2005 | 11.63 | 11.65 | 11.14 | 11.21 | 290,756 | -0.38(-3.30%) |
Jul 07, 2005 | 11.45 | 11.67 | 11.40 | 11.60 | 163,897 | -0.17(-1.43%) |
Jul 06, 2005 | 11.71 | 11.85 | 11.50 | 11.76 | 228,664 | -0.04(-0.32%) |
Jul 05, 2005 | 11.37 | 11.86 | 11.33 | 11.80 | 317,884 | +0.32(+2.80%) |
Jul 01, 2005 | 11.53 | 11.67 | 11.25 | 11.48 | 156,002 | -0.03(-0.27%) |
Jun 30, 2005 | 11.29 | 11.80 | 11.17 | 11.51 | 1,025,907 | +0.83(+7.81%) |
Jun 29, 2005 | 10.83 | 10.95 | 10.53 | 10.68 | 302,255 | -0.31(-2.79%) |
Jun 28, 2005 | 10.98 | 11.06 | 10.58 | 10.98 | 386,958 | +0.02(+0.21%) |
Jun 27, 2005 | 11.25 | 11.25 | 10.72 | 10.96 | 344,246 | -0.24(-2.19%) |
Jun 24, 2005 | 11.19 | 11.25 | 10.78 | 11.21 | 1,818,456 | +0.14(+1.25%) |
Jun 23, 2005 | 11.50 | 11.56 | 10.90 | 11.07 | 223,879 | -0.46(-3.98%) |
Jun 22, 2005 | 12.19 | 12.33 | 11.40 | 11.53 | 269,725 | -0.65(-5.34%) |
Jun 21, 2005 | 12.18 | 12.25 | 11.86 | 12.18 | 123,828 | +0.02(+0.13%) |
Jun 20, 2005 | 12.51 | 12.59 | 12.05 | 12.16 | 239,847 | -0.38(-2.99%) |
Jun 17, 2005 | 12.28 | 12.55 | 12.05 | 12.54 | 321,379 | +0.35(+2.89%) |
Jun 16, 2005 | 12.09 | 12.44 | 11.81 | 12.18 | 269,789 | +0.12(+1.01%) |
Jun 15, 2005 | 11.72 | 12.24 | 11.72 | 12.06 | 404,295 | +0.17(+1.42%) |
Jun 14, 2005 | 11.65 | 11.89 | 11.35 | 11.89 | 241,120 | +0.43(+3.74%) |
Jun 13, 2005 | 11.09 | 11.56 | 10.87 | 11.47 | 313,615 | +0.59(+5.42%) |
Jun 10, 2005 | 10.75 | 10.91 | 10.06 | 10.88 | 224,170 | +0.20(+1.86%) |
Jun 09, 2005 | 10.76 | 10.91 | 10.66 | 10.68 | 173,954 | -0.18(-1.62%) |
Jun 08, 2005 | 10.84 | 10.93 | 10.75 | 10.85 | 131,365 | +0.02(+0.14%) |
Jun 07, 2005 | 11.03 | 11.17 | 10.23 | 10.84 | 365,771 | -0.22(-2.01%) |
Jun 06, 2005 | 11.65 | 11.68 | 10.88 | 11.06 | 143,498 | -0.64(-5.43%) |
Jun 03, 2005 | 11.85 | 11.94 | 11.69 | 11.69 | 133,992 | -0.14(-1.16%) |
Jun 02, 2005 | 11.60 | 11.92 | 11.56 | 11.83 | 315,749 | +0.37(+3.20%) |
Jun 01, 2005 | 11.34 | 11.56 | 11.33 | 11.47 | 95,434 | +0.05(+0.40%) |
May 31, 2005 | 12.02 | 12.25 | 11.26 | 11.42 | 492,943 | -0.62(-5.15%) |
May 27, 2005 | 11.48 | 12.04 | 11.37 | 12.04 | 316,440 | +0.59(+5.15%) |
May 26, 2005 | 11.28 | 11.48 | 11.19 | 11.45 | 257,347 | +0.19(+1.70%) |
May 25, 2005 | 11.19 | 11.39 | 10.93 | 11.26 | 204,067 | +0.08(+0.75%) |
May 24, 2005 | 11.19 | 11.19 | 10.91 | 11.17 | 137,971 | +0.08(+0.69%) |
May 23, 2005 | 10.99 | 11.33 | 10.94 | 11.10 | 220,147 | +0.02(+0.21%) |
May 20, 2005 | 11.10 | 11.25 | 10.94 | 11.07 | 382,951 | -0.14(-1.23%) |
May 19, 2005 | 11.08 | 11.33 | 11.07 | 11.21 | 176,131 | +0.02(+0.20%) |
May 18, 2005 | 11.04 | 11.19 | 10.79 | 11.19 | 116,805 | +0.30(+2.74%) |
May 17, 2005 | 10.73 | 10.94 | 10.64 | 10.89 | 375,964 | +0.15(+1.35%) |
May 16, 2005 | 10.70 | 10.78 | 10.52 | 10.75 | 368,915 | +0.02(+0.21%) |
May 13, 2005 | 10.72 | 10.87 | 10.55 | 10.72 | 1,035,438 | +0.14(+1.37%) |
May 12, 2005 | 11.37 | 11.56 | 10.44 | 10.58 | 1,141,055 | -0.71(-6.30%) |
May 11, 2005 | 12.51 | 12.67 | 10.34 | 11.29 | 2,318,577 | -2.35(-17.23%) |
May 10, 2005 | 13.09 | 13.75 | 12.93 | 13.64 | 481,916 | +0.59(+4.52%) |
May 09, 2005 | 12.92 | 13.23 | 12.68 | 13.05 | 582,975 | +0.16(+1.25%) |
May 06, 2005 | 12.16 | 13.01 | 12.16 | 12.89 | 650,926 | +0.67(+5.51%) |
May 05, 2005 | 12.56 | 12.56 | 11.84 | 12.22 | 345,536 | -0.22(-1.78%) |
May 04, 2005 | 12.54 | 12.70 | 12.33 | 12.44 | 288,182 | -0.17(-1.34%) |
May 03, 2005 | 13.10 | 13.13 | 12.53 | 12.61 | 311,568 | -0.47(-3.57%) |