Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.54 | 11.54 | 11.36 | 11.38 | 17,045,900 | -0.03(-0.29%) |
Jul 28, 2005 | 11.53 | 11.56 | 11.34 | 11.41 | 14,979,003 | -0.01(-0.08%) |
Jul 27, 2005 | 11.38 | 11.43 | 11.13 | 11.42 | 16,361,299 | +0.08(+0.70%) |
Jul 26, 2005 | 11.67 | 11.68 | 11.31 | 11.34 | 26,362,580 | -0.24(-2.07%) |
Jul 25, 2005 | 11.44 | 11.76 | 11.39 | 11.58 | 23,349,900 | +0.12(+1.08%) |
Jul 22, 2005 | 11.04 | 11.47 | 11.03 | 11.46 | 19,955,634 | +0.50(+4.55%) |
Jul 21, 2005 | 11.14 | 11.15 | 10.82 | 10.96 | 17,239,058 | -0.17(-1.54%) |
Jul 20, 2005 | 11.24 | 11.29 | 11.00 | 11.13 | 15,115,414 | -0.12(-1.04%) |
Jul 19, 2005 | 11.10 | 11.27 | 10.98 | 11.25 | 15,430,068 | +0.19(+1.74%) |
Jul 18, 2005 | 11.20 | 11.20 | 10.89 | 11.05 | 18,247,770 | -0.23(-2.02%) |
Jul 15, 2005 | 11.28 | 11.41 | 11.22 | 11.28 | 19,881,064 | +0.16(+1.40%) |
Jul 14, 2005 | 11.64 | 11.73 | 11.09 | 11.13 | 27,838,362 | -0.49(-4.24%) |
Jul 13, 2005 | 11.71 | 11.79 | 11.58 | 11.62 | 18,942,556 | -0.09(-0.76%) |
Jul 12, 2005 | 11.68 | 11.86 | 11.65 | 11.71 | 16,917,856 | +0.08(+0.69%) |
Jul 11, 2005 | 11.28 | 11.64 | 11.27 | 11.63 | 18,979,296 | +0.00(+0.04%) |
Jul 08, 2005 | 11.74 | 11.77 | 11.45 | 11.62 | 23,290,970 | -0.09(-0.80%) |
Jul 07, 2005 | 11.23 | 11.73 | 11.23 | 11.72 | 26,556,828 | +0.24(+2.10%) |
Jul 06, 2005 | 11.68 | 11.78 | 11.45 | 11.48 | 22,787,160 | -0.20(-1.72%) |
Jul 05, 2005 | 11.33 | 11.68 | 11.33 | 11.68 | 25,795,474 | +0.51(+4.59%) |
Jul 01, 2005 | 10.98 | 11.19 | 10.89 | 11.17 | 14,415,535 | +0.29(+2.68%) |
Jun 30, 2005 | 10.89 | 11.03 | 10.81 | 10.87 | 14,222,377 | +0.03(+0.24%) |
Jun 29, 2005 | 10.74 | 10.93 | 10.65 | 10.85 | 20,081,132 | +0.05(+0.48%) |
Jun 28, 2005 | 11.08 | 11.11 | 10.75 | 10.80 | 22,622,740 | -0.33(-2.98%) |
Jun 27, 2005 | 11.09 | 11.30 | 11.05 | 11.13 | 19,578,412 | +0.19(+1.73%) |
Jun 24, 2005 | 10.99 | 11.03 | 10.78 | 10.94 | 13,905,176 | +0.05(+0.43%) |
Jun 23, 2005 | 11.04 | 11.22 | 10.88 | 10.89 | 21,638,762 | -0.17(-1.53%) |
Jun 22, 2005 | 10.95 | 11.06 | 10.75 | 11.06 | 24,904,984 | +0.20(+1.80%) |
Jun 21, 2005 | 11.05 | 11.10 | 10.78 | 10.86 | 24,104,706 | -0.26(-2.36%) |
Jun 20, 2005 | 11.13 | 11.31 | 11.04 | 11.13 | 25,198,904 | +0.14(+1.25%) |
Jun 17, 2005 | 10.82 | 11.06 | 10.73 | 10.99 | 35,033,216 | +0.45(+4.25%) |
Jun 16, 2005 | 10.42 | 10.54 | 10.36 | 10.54 | 15,210,719 | +0.10(+0.99%) |
Jun 15, 2005 | 10.27 | 10.50 | 10.17 | 10.44 | 26,796,548 | +0.21(+2.08%) |
Jun 14, 2005 | 10.16 | 10.23 | 10.09 | 10.23 | 17,076,456 | +0.10(+0.99%) |
Jun 13, 2005 | 10.10 | 10.23 | 10.000 | 10.12 | 21,220,800 | -0.06(-0.58%) |
Jun 10, 2005 | 10.10 | 10.26 | 10.04 | 10.18 | 25,127,606 | +0.05(+0.46%) |
Jun 09, 2005 | 9.828 | 10.14 | 9.825 | 10.14 | 19,968,366 | +0.34(+3.45%) |
Jun 08, 2005 | 9.715 | 10.03 | 9.587 | 9.799 | 23,043,976 | +0.04(+0.38%) |
Jun 07, 2005 | 9.960 | 10.10 | 9.733 | 9.762 | 16,961,144 | -0.21(-2.14%) |
Jun 06, 2005 | 9.912 | 10.03 | 9.784 | 9.975 | 14,242,384 | +0.10(+1.00%) |
Jun 03, 2005 | 9.756 | 9.958 | 9.732 | 9.876 | 20,185,168 | +0.15(+1.57%) |
Jun 02, 2005 | 9.718 | 9.877 | 9.649 | 9.723 | 19,049,866 | -0.08(-0.79%) |
Jun 01, 2005 | 9.519 | 9.859 | 9.514 | 9.800 | 19,788,304 | +0.37(+3.91%) |
May 31, 2005 | 9.663 | 9.690 | 9.432 | 9.432 | 23,750,038 | -0.26(-2.65%) |
May 27, 2005 | 9.453 | 9.693 | 9.451 | 9.689 | 16,133,584 | +0.25(+2.65%) |
May 26, 2005 | 9.410 | 9.498 | 9.347 | 9.439 | 15,262,010 | +0.11(+1.22%) |
May 25, 2005 | 9.299 | 9.429 | 9.031 | 9.325 | 26,131,226 | +0.06(+0.62%) |
May 24, 2005 | 9.263 | 9.318 | 9.178 | 9.267 | 18,536,598 | +0.20(+2.15%) |
May 23, 2005 | 8.962 | 9.168 | 8.892 | 9.072 | 19,073,874 | +0.11(+1.24%) |
May 20, 2005 | 9.132 | 9.132 | 8.922 | 8.961 | 17,476,230 | -0.13(-1.44%) |
May 19, 2005 | 8.797 | 9.091 | 8.746 | 9.091 | 28,369,456 | +0.40(+4.62%) |
May 18, 2005 | 8.797 | 8.893 | 8.618 | 8.690 | 36,753,448 | +0.04(+0.51%) |
May 17, 2005 | 8.317 | 8.687 | 8.282 | 8.646 | 31,406,142 | +0.31(+3.69%) |
May 16, 2005 | 8.433 | 8.481 | 7.945 | 8.338 | 52,798,640 | -0.16(-1.94%) |
May 13, 2005 | 8.681 | 8.783 | 8.357 | 8.503 | 36,089,944 | -0.02(-0.27%) |
May 12, 2005 | 9.196 | 9.201 | 8.488 | 8.526 | 39,043,332 | -0.71(-7.69%) |
May 11, 2005 | 9.278 | 9.345 | 9.086 | 9.237 | 20,424,524 | -0.10(-1.03%) |
May 10, 2005 | 9.411 | 9.601 | 9.292 | 9.333 | 20,479,088 | -0.10(-1.09%) |
May 09, 2005 | 9.415 | 9.436 | 9.293 | 9.436 | 15,955,341 | +0.12(+1.33%) |
May 06, 2005 | 9.304 | 9.448 | 9.279 | 9.312 | 20,376,870 | +0.09(+0.94%) |
May 05, 2005 | 9.175 | 9.356 | 9.136 | 9.226 | 24,007,218 | +0.07(+0.78%) |
May 04, 2005 | 9.087 | 9.179 | 8.824 | 9.154 | 37,504,252 | +0.11(+1.22%) |
May 03, 2005 | 9.281 | 9.333 | 8.962 | 9.044 | 29,261,400 | -0.38(-3.98%) |