Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.06 | 12.06 | 11.87 | 11.89 | 16,314,141 | -0.03(-0.29%) |
Jul 28, 2005 | 12.04 | 12.08 | 11.85 | 11.92 | 14,335,973 | -0.01(-0.08%) |
Jul 27, 2005 | 11.89 | 11.94 | 11.63 | 11.93 | 15,658,930 | +0.08(+0.70%) |
Jul 26, 2005 | 12.19 | 12.21 | 11.82 | 11.85 | 25,230,868 | -0.25(-2.07%) |
Jul 25, 2005 | 11.95 | 12.29 | 11.90 | 12.10 | 22,347,518 | +0.13(+1.08%) |
Jul 22, 2005 | 11.54 | 11.98 | 11.53 | 11.97 | 19,098,964 | +0.52(+4.55%) |
Jul 21, 2005 | 11.64 | 11.65 | 11.31 | 11.45 | 16,499,007 | -0.18(-1.54%) |
Jul 20, 2005 | 11.74 | 11.80 | 11.49 | 11.63 | 14,466,528 | -0.12(-1.04%) |
Jul 19, 2005 | 11.60 | 11.77 | 11.48 | 11.75 | 14,767,675 | +0.20(+1.74%) |
Jul 18, 2005 | 11.70 | 11.70 | 11.38 | 11.55 | 17,464,416 | -0.24(-2.02%) |
Jul 15, 2005 | 11.78 | 11.92 | 11.73 | 11.79 | 19,027,594 | +0.16(+1.40%) |
Jul 14, 2005 | 12.16 | 12.26 | 11.58 | 11.63 | 26,643,298 | -0.51(-4.23%) |
Jul 13, 2005 | 12.23 | 12.32 | 12.10 | 12.14 | 18,129,376 | -0.09(-0.76%) |
Jul 12, 2005 | 12.20 | 12.39 | 12.17 | 12.23 | 16,191,594 | +0.08(+0.69%) |
Jul 11, 2005 | 11.79 | 12.16 | 11.78 | 12.15 | 18,164,540 | +0.00(+0.04%) |
Jul 08, 2005 | 12.27 | 12.29 | 11.97 | 12.15 | 22,291,118 | -0.10(-0.80%) |
Jul 07, 2005 | 11.73 | 12.26 | 11.73 | 12.24 | 25,416,778 | +0.25(+2.10%) |
Jul 06, 2005 | 12.20 | 12.31 | 11.96 | 11.99 | 21,808,936 | -0.21(-1.72%) |
Jul 05, 2005 | 11.84 | 12.21 | 11.83 | 12.20 | 24,688,108 | +0.54(+4.59%) |
Jul 01, 2005 | 11.47 | 11.70 | 11.38 | 11.67 | 13,796,694 | +0.30(+2.68%) |
Jun 30, 2005 | 11.38 | 11.53 | 11.30 | 11.36 | 13,611,829 | +0.03(+0.24%) |
Jun 29, 2005 | 11.22 | 11.42 | 11.13 | 11.33 | 19,219,074 | +0.05(+0.48%) |
Jun 28, 2005 | 11.58 | 11.61 | 11.24 | 11.28 | 21,651,574 | -0.35(-2.98%) |
Jun 27, 2005 | 11.58 | 11.80 | 11.55 | 11.63 | 18,737,936 | +0.20(+1.73%) |
Jun 24, 2005 | 11.49 | 11.53 | 11.26 | 11.43 | 13,308,245 | +0.05(+0.43%) |
Jun 23, 2005 | 11.53 | 11.73 | 11.37 | 11.38 | 20,709,838 | -0.18(-1.53%) |
Jun 22, 2005 | 11.44 | 11.56 | 11.24 | 11.56 | 23,835,844 | +0.20(+1.80%) |
Jun 21, 2005 | 11.55 | 11.60 | 11.26 | 11.35 | 23,069,922 | -0.27(-2.36%) |
Jun 20, 2005 | 11.63 | 11.81 | 11.53 | 11.63 | 24,117,146 | +0.14(+1.25%) |
Jun 17, 2005 | 11.31 | 11.56 | 11.22 | 11.48 | 33,529,286 | +0.47(+4.25%) |
Jun 16, 2005 | 10.89 | 11.01 | 10.83 | 11.01 | 14,557,743 | +0.11(+0.99%) |
Jun 15, 2005 | 10.73 | 10.98 | 10.63 | 10.91 | 25,646,206 | +0.22(+2.08%) |
Jun 14, 2005 | 10.61 | 10.69 | 10.54 | 10.68 | 16,343,386 | +0.10(+0.99%) |
Jun 13, 2005 | 10.56 | 10.69 | 10.45 | 10.58 | 20,309,818 | -0.06(-0.58%) |
Jun 10, 2005 | 10.56 | 10.72 | 10.49 | 10.64 | 24,048,910 | +0.05(+0.46%) |
Jun 09, 2005 | 10.27 | 10.60 | 10.27 | 10.59 | 19,111,150 | +0.35(+3.45%) |
Jun 08, 2005 | 10.15 | 10.48 | 10.02 | 10.24 | 22,054,728 | +0.04(+0.38%) |
Jun 07, 2005 | 10.41 | 10.56 | 10.17 | 10.20 | 16,233,023 | -0.22(-2.14%) |
Jun 06, 2005 | 10.36 | 10.48 | 10.22 | 10.42 | 13,630,977 | +0.10(+1.00%) |
Jun 03, 2005 | 10.19 | 10.41 | 10.17 | 10.32 | 19,318,644 | +0.16(+1.57%) |
Jun 02, 2005 | 10.15 | 10.32 | 10.08 | 10.16 | 18,232,080 | -0.08(-0.79%) |
Jun 01, 2005 | 9.946 | 10.30 | 9.941 | 10.24 | 18,938,818 | +0.38(+3.91%) |
May 31, 2005 | 10.10 | 10.13 | 9.855 | 9.855 | 22,730,480 | -0.27(-2.65%) |
May 27, 2005 | 9.877 | 10.13 | 9.875 | 10.12 | 15,440,990 | +0.26(+2.65%) |
May 26, 2005 | 9.832 | 9.924 | 9.766 | 9.862 | 14,606,831 | +0.12(+1.22%) |
May 25, 2005 | 9.716 | 9.852 | 9.436 | 9.743 | 25,009,446 | +0.06(+0.62%) |
May 24, 2005 | 9.678 | 9.736 | 9.589 | 9.683 | 17,740,846 | +0.20(+2.15%) |
May 23, 2005 | 9.364 | 9.579 | 9.291 | 9.479 | 18,255,058 | +0.12(+1.24%) |
May 20, 2005 | 9.542 | 9.542 | 9.322 | 9.362 | 16,725,998 | -0.14(-1.44%) |
May 19, 2005 | 9.192 | 9.499 | 9.138 | 9.499 | 27,151,592 | +0.42(+4.62%) |
May 18, 2005 | 9.192 | 9.292 | 9.005 | 9.080 | 35,175,668 | +0.05(+0.51%) |
May 17, 2005 | 8.690 | 9.077 | 8.653 | 9.034 | 30,057,918 | +0.32(+3.69%) |
May 16, 2005 | 8.811 | 8.861 | 8.301 | 8.712 | 50,532,060 | -0.17(-1.94%) |
May 13, 2005 | 9.071 | 9.177 | 8.732 | 8.884 | 34,540,652 | -0.02(-0.27%) |
May 12, 2005 | 9.608 | 9.614 | 8.868 | 8.909 | 37,367,252 | -0.74(-7.69%) |
May 11, 2005 | 9.694 | 9.765 | 9.493 | 9.651 | 19,547,726 | -0.10(-1.03%) |
May 10, 2005 | 9.834 | 10.03 | 9.709 | 9.752 | 19,599,948 | -0.11(-1.09%) |
May 09, 2005 | 9.838 | 9.859 | 9.710 | 9.859 | 15,270,398 | +0.13(+1.33%) |
May 06, 2005 | 9.721 | 9.872 | 9.696 | 9.730 | 19,502,118 | +0.09(+0.94%) |
May 05, 2005 | 9.586 | 9.776 | 9.546 | 9.640 | 22,976,620 | +0.07(+0.78%) |
May 04, 2005 | 9.495 | 9.591 | 9.220 | 9.565 | 35,894,244 | +0.11(+1.22%) |
May 03, 2005 | 9.697 | 9.752 | 9.364 | 9.450 | 28,005,246 | -0.39(-3.98%) |