Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.55 | 11.59 | 11.29 | 11.56 | 3,053,683 | +0.11(+0.96%) |
Jul 28, 2005 | 11.25 | 11.63 | 11.18 | 11.45 | 9,156,528 | +0.87(+8.22%) |
Jul 27, 2005 | 10.93 | 10.99 | 10.50 | 10.58 | 5,187,614 | -0.31(-2.85%) |
Jul 26, 2005 | 10.85 | 11.11 | 10.79 | 10.89 | 3,587,472 | +0.05(+0.46%) |
Jul 25, 2005 | 10.79 | 10.96 | 10.67 | 10.84 | 2,585,049 | +0.06(+0.56%) |
Jul 22, 2005 | 10.48 | 10.78 | 10.48 | 10.78 | 3,627,780 | +0.30(+2.86%) |
Jul 21, 2005 | 10.73 | 10.78 | 10.44 | 10.48 | 2,974,449 | -0.30(-2.78%) |
Jul 20, 2005 | 10.09 | 10.88 | 10.03 | 10.78 | 5,724,222 | +0.61(+6.00%) |
Jul 19, 2005 | 10.22 | 10.35 | 10.16 | 10.17 | 5,698,223 | -0.01(-0.10%) |
Jul 18, 2005 | 10.29 | 10.30 | 10.11 | 10.18 | 2,884,569 | -0.10(-0.97%) |
Jul 15, 2005 | 10.07 | 10.30 | 10.07 | 10.28 | 4,076,833 | +0.09(+0.88%) |
Jul 14, 2005 | 10.44 | 10.48 | 10.14 | 10.19 | 4,096,625 | -0.12(-1.16%) |
Jul 13, 2005 | 10.10 | 10.45 | 10.10 | 10.31 | 5,724,431 | +0.15(+1.48%) |
Jul 12, 2005 | 10.50 | 10.50 | 10.07 | 10.16 | 8,895,995 | -0.36(-3.42%) |
Jul 11, 2005 | 10.58 | 10.92 | 10.33 | 10.52 | 6,569,451 | -0.10(-0.94%) |
Jul 08, 2005 | 10.38 | 10.64 | 10.15 | 10.62 | 5,915,319 | +0.28(+2.71%) |
Jul 07, 2005 | 10.07 | 10.56 | 10.05 | 10.34 | 11,046,781 | -0.60(-5.48%) |
Jul 06, 2005 | 10.98 | 11.10 | 10.78 | 10.94 | 6,218,133 | +0.02(+0.18%) |
Jul 05, 2005 | 10.72 | 11.10 | 10.52 | 10.92 | 3,730,700 | +0.16(+1.49%) |
Jul 01, 2005 | 10.74 | 10.88 | 10.67 | 10.76 | 2,344,400 | +0.01(+0.09%) |
Jun 30, 2005 | 10.85 | 11.03 | 10.74 | 10.75 | 4,710,293 | -0.04(-0.37%) |
Jun 29, 2005 | 10.75 | 10.89 | 10.68 | 10.79 | 2,737,514 | +0.12(+1.12%) |
Jun 28, 2005 | 10.75 | 10.88 | 10.66 | 10.67 | 4,583,112 | -0.06(-0.56%) |
Jun 27, 2005 | 10.95 | 11.03 | 10.71 | 10.73 | 4,459,576 | -0.27(-2.45%) |
Jun 24, 2005 | 11.24 | 11.34 | 10.95 | 11.00 | 4,869,355 | -0.20(-1.79%) |
Jun 23, 2005 | 11.28 | 11.46 | 11.15 | 11.20 | 5,035,162 | -0.05(-0.44%) |
Jun 22, 2005 | 11.30 | 11.46 | 11.14 | 11.25 | 5,528,161 | -0.11(-0.97%) |
Jun 21, 2005 | 11.34 | 11.46 | 11.22 | 11.36 | 4,338,690 | +0.02(+0.18%) |
Jun 20, 2005 | 11.60 | 11.60 | 11.26 | 11.34 | 2,978,579 | -0.26(-2.24%) |
Jun 17, 2005 | 11.55 | 11.63 | 11.00 | 11.60 | 7,057,715 | +0.09(+0.78%) |
Jun 16, 2005 | 11.64 | 12.02 | 11.50 | 11.51 | 23,434,442 | -1.02(-8.14%) |
Jun 15, 2005 | 12.50 | 12.54 | 12.21 | 12.53 | 4,511,249 | +0.09(+0.72%) |
Jun 14, 2005 | 12.64 | 12.75 | 12.39 | 12.44 | 2,395,150 | -0.35(-2.74%) |
Jun 13, 2005 | 12.78 | 12.84 | 12.65 | 12.79 | 1,622,699 | +0.01(+0.08%) |
Jun 10, 2005 | 12.90 | 12.98 | 12.65 | 12.78 | 1,295,190 | -0.15(-1.16%) |
Jun 09, 2005 | 12.67 | 12.93 | 12.46 | 12.93 | 2,196,291 | +0.28(+2.21%) |
Jun 08, 2005 | 12.62 | 12.79 | 12.50 | 12.65 | 2,124,096 | +0.18(+1.44%) |
Jun 07, 2005 | 12.40 | 12.96 | 12.40 | 12.47 | 4,007,915 | +0.03(+0.24%) |
Jun 06, 2005 | 12.72 | 12.75 | 12.38 | 12.44 | 1,789,276 | -0.29(-2.28%) |
Jun 03, 2005 | 12.97 | 13.01 | 12.71 | 12.73 | 1,742,249 | -0.25(-1.93%) |
Jun 02, 2005 | 12.40 | 13.00 | 12.36 | 12.98 | 4,375,101 | +0.49(+3.92%) |
Jun 01, 2005 | 12.30 | 12.58 | 12.18 | 12.49 | 1,539,467 | +0.26(+2.13%) |
May 31, 2005 | 12.52 | 12.52 | 12.14 | 12.23 | 2,176,049 | -0.26(-2.08%) |
May 27, 2005 | 12.49 | 12.57 | 12.39 | 12.49 | 1,257,173 | -0.10(-0.79%) |
May 26, 2005 | 12.37 | 12.60 | 12.33 | 12.59 | 1,841,602 | +0.34(+2.78%) |
May 25, 2005 | 12.51 | 12.54 | 12.01 | 12.25 | 3,072,186 | -0.37(-2.93%) |
May 24, 2005 | 12.32 | 12.69 | 12.24 | 12.62 | 2,016,300 | +0.24(+1.94%) |
May 23, 2005 | 12.40 | 12.67 | 12.23 | 12.38 | 2,444,808 | -0.08(-0.64%) |
May 20, 2005 | 12.22 | 12.49 | 12.13 | 12.46 | 2,250,138 | +0.25(+2.05%) |
May 19, 2005 | 12.06 | 12.33 | 11.97 | 12.21 | 2,472,245 | +0.18(+1.50%) |
May 18, 2005 | 11.83 | 12.04 | 11.76 | 12.03 | 1,940,400 | +0.27(+2.30%) |
May 17, 2005 | 11.91 | 12.00 | 11.55 | 11.76 | 3,912,258 | -0.23(-1.92%) |
May 16, 2005 | 11.62 | 12.02 | 11.61 | 11.99 | 3,619,837 | +0.30(+2.57%) |
May 13, 2005 | 11.15 | 12.02 | 11.12 | 11.69 | 6,383,904 | +0.65(+5.89%) |
May 12, 2005 | 11.03 | 11.16 | 10.91 | 11.04 | 2,827,745 | -0.01(-0.09%) |
May 11, 2005 | 10.94 | 11.22 | 10.71 | 11.05 | 2,992,346 | +0.23(+2.13%) |
May 10, 2005 | 11.10 | 11.17 | 10.74 | 10.82 | 2,345,405 | -0.37(-3.31%) |
May 09, 2005 | 11.18 | 11.19 | 10.98 | 11.19 | 1,391,625 | +0.02(+0.18%) |
May 06, 2005 | 11.30 | 11.35 | 11.07 | 11.17 | 1,959,063 | -0.06(-0.53%) |
May 05, 2005 | 11.11 | 11.41 | 11.04 | 11.23 | 3,420,639 | +0.22(+2.00%) |
May 04, 2005 | 10.90 | 11.15 | 10.64 | 11.01 | 5,021,655 | +0.25(+2.32%) |
May 03, 2005 | 10.82 | 11.06 | 10.68 | 10.76 | 2,925,243 | -0.06(-0.55%) |