Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.01 | 11.04 | 10.87 | 10.98 | 2,999,345 | -0.07(-0.62%) |
Jul 28, 2005 | 11.15 | 11.21 | 10.67 | 11.05 | 5,938,105 | -0.23(-2.08%) |
Jul 27, 2005 | 11.39 | 11.56 | 11.08 | 11.28 | 6,248,733 | -0.48(-4.10%) |
Jul 26, 2005 | 11.71 | 11.79 | 11.70 | 11.76 | 786,449 | +0.01(+0.12%) |
Jul 25, 2005 | 11.87 | 11.87 | 11.69 | 11.75 | 1,257,040 | -0.12(-1.04%) |
Jul 22, 2005 | 11.63 | 11.89 | 11.63 | 11.87 | 1,259,655 | +0.23(+2.01%) |
Jul 21, 2005 | 11.80 | 11.82 | 11.63 | 11.64 | 1,282,320 | -0.24(-2.03%) |
Jul 20, 2005 | 11.66 | 11.91 | 11.63 | 11.88 | 1,608,348 | +0.18(+1.53%) |
Jul 19, 2005 | 11.60 | 11.74 | 11.60 | 11.70 | 1,781,388 | +0.03(+0.24%) |
Jul 18, 2005 | 11.77 | 11.82 | 11.63 | 11.67 | 2,542,121 | -0.20(-1.68%) |
Jul 15, 2005 | 11.87 | 11.99 | 11.85 | 11.87 | 1,311,959 | -0.01(-0.12%) |
Jul 14, 2005 | 12.04 | 12.08 | 11.87 | 11.89 | 1,141,826 | -0.14(-1.20%) |
Jul 13, 2005 | 12.07 | 12.08 | 12.00 | 12.03 | 895,997 | -0.01(-0.06%) |
Jul 12, 2005 | 12.04 | 12.25 | 11.98 | 12.04 | 1,968,375 | -0.05(-0.45%) |
Jul 11, 2005 | 12.08 | 12.22 | 12.00 | 12.09 | 1,736,493 | -0.02(-0.17%) |
Jul 08, 2005 | 11.90 | 12.18 | 11.89 | 12.11 | 1,965,614 | +0.25(+2.09%) |
Jul 07, 2005 | 11.60 | 11.87 | 11.60 | 11.87 | 2,117,877 | +0.12(+1.00%) |
Jul 06, 2005 | 11.70 | 11.83 | 11.70 | 11.75 | 3,036,248 | -0.18(-1.50%) |
Jul 05, 2005 | 11.70 | 12.04 | 11.69 | 11.93 | 5,056,346 | -0.43(-3.45%) |
Jul 01, 2005 | 12.29 | 12.42 | 12.29 | 12.35 | 1,122,502 | +0.01(+0.11%) |
Jun 30, 2005 | 12.24 | 12.36 | 12.17 | 12.34 | 2,077,777 | +0.09(+0.73%) |
Jun 29, 2005 | 12.27 | 12.36 | 12.22 | 12.25 | 1,885,705 | -0.03(-0.28%) |
Jun 28, 2005 | 12.31 | 12.36 | 12.25 | 12.29 | 1,875,535 | -0.22(-1.76%) |
Jun 27, 2005 | 12.60 | 12.64 | 12.44 | 12.51 | 1,633,774 | -0.06(-0.49%) |
Jun 24, 2005 | 12.49 | 12.65 | 12.49 | 12.57 | 1,698,428 | +0.08(+0.66%) |
Jun 23, 2005 | 12.49 | 12.51 | 12.44 | 12.49 | 1,592,221 | -0.02(-0.16%) |
Jun 22, 2005 | 12.53 | 12.64 | 12.40 | 12.51 | 3,344,261 | -0.02(-0.17%) |
Jun 21, 2005 | 12.84 | 12.91 | 12.49 | 12.53 | 6,516,791 | -0.30(-2.31%) |
Jun 20, 2005 | 13.77 | 13.77 | 12.73 | 12.82 | 6,058,259 | -0.94(-6.85%) |
Jun 17, 2005 | 13.70 | 13.77 | 13.46 | 13.77 | 1,580,889 | +0.03(+0.25%) |
Jun 16, 2005 | 13.77 | 13.77 | 13.70 | 13.73 | 963,556 | -0.03(-0.20%) |
Jun 15, 2005 | 13.72 | 13.77 | 13.70 | 13.76 | 1,146,039 | +0.06(+0.40%) |
Jun 14, 2005 | 13.70 | 13.72 | 13.65 | 13.70 | 861,127 | +0.01(+0.05%) |
Jun 13, 2005 | 13.66 | 13.70 | 13.61 | 13.70 | 1,142,552 | +0.08(+0.61%) |
Jun 10, 2005 | 13.56 | 13.64 | 13.53 | 13.61 | 926,507 | +0.10(+0.76%) |
Jun 09, 2005 | 13.42 | 13.55 | 13.30 | 13.51 | 1,573,189 | +0.15(+1.13%) |
Jun 08, 2005 | 13.24 | 13.44 | 13.23 | 13.36 | 2,027,217 | +0.17(+1.31%) |
Jun 07, 2005 | 13.11 | 13.24 | 13.06 | 13.19 | 1,070,925 | +0.12(+0.95%) |
Jun 06, 2005 | 12.94 | 13.08 | 12.94 | 13.06 | 1,561,130 | +0.10(+0.80%) |
Jun 03, 2005 | 13.08 | 13.13 | 12.94 | 12.96 | 1,220,282 | -0.09(-0.69%) |
Jun 02, 2005 | 13.06 | 13.08 | 13.01 | 13.05 | 1,190,497 | -0.04(-0.32%) |
Jun 01, 2005 | 13.02 | 13.09 | 12.97 | 13.09 | 1,588,589 | +0.12(+0.90%) |
May 31, 2005 | 12.97 | 13.02 | 12.88 | 12.97 | 693,754 | +0.00(+0.00%) |
May 27, 2005 | 12.90 | 12.99 | 12.85 | 12.97 | 690,122 | +0.11(+0.86%) |
May 26, 2005 | 12.91 | 12.97 | 12.85 | 12.86 | 906,022 | +0.03(+0.27%) |
May 25, 2005 | 12.94 | 12.94 | 12.82 | 12.83 | 854,299 | -0.07(-0.53%) |
May 24, 2005 | 12.97 | 12.99 | 12.83 | 12.90 | 959,343 | -0.03(-0.27%) |
May 23, 2005 | 12.90 | 12.95 | 12.87 | 12.93 | 1,174,951 | +0.05(+0.37%) |
May 20, 2005 | 13.01 | 13.02 | 12.66 | 12.88 | 3,164,975 | -0.19(-1.47%) |
May 19, 2005 | 13.21 | 13.22 | 13.04 | 13.08 | 1,285,662 | -0.05(-0.42%) |
May 18, 2005 | 13.08 | 13.24 | 13.04 | 13.13 | 1,376,467 | +0.14(+1.11%) |
May 17, 2005 | 12.97 | 13.01 | 12.93 | 12.99 | 709,881 | +0.03(+0.21%) |
May 16, 2005 | 12.95 | 12.99 | 12.91 | 12.96 | 910,090 | +0.03(+0.27%) |
May 13, 2005 | 13.06 | 13.06 | 12.91 | 12.93 | 764,655 | -0.06(-0.48%) |
May 12, 2005 | 13.09 | 13.10 | 12.97 | 12.99 | 600,043 | -0.09(-0.68%) |
May 11, 2005 | 13.15 | 13.15 | 13.01 | 13.08 | 583,771 | -0.05(-0.37%) |
May 10, 2005 | 13.09 | 13.14 | 13.01 | 13.13 | 595,684 | -0.02(-0.16%) |
May 09, 2005 | 13.08 | 13.17 | 13.08 | 13.15 | 546,286 | +0.07(+0.53%) |
May 06, 2005 | 13.21 | 13.23 | 12.96 | 13.08 | 1,106,520 | -0.13(-0.99%) |
May 05, 2005 | 13.21 | 13.26 | 13.08 | 13.21 | 675,012 | -0.01(-0.05%) |
May 04, 2005 | 13.15 | 13.25 | 13.04 | 13.21 | 1,067,728 | +0.17(+1.27%) |
May 03, 2005 | 13.19 | 13.19 | 12.93 | 13.05 | 1,231,178 | -0.14(-1.10%) |