Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.12 | 12.18 | 12.07 | 12.12 | 162,455 | +0.00(+0.03%) |
Jul 28, 2005 | 12.10 | 12.23 | 11.89 | 12.12 | 584,116 | +0.02(+0.16%) |
Jul 27, 2005 | 12.09 | 12.17 | 12.04 | 12.10 | 913,652 | +0.03(+0.25%) |
Jul 26, 2005 | 11.96 | 12.10 | 11.94 | 12.07 | 597,355 | +0.12(+1.00%) |
Jul 25, 2005 | 12.06 | 12.14 | 11.89 | 11.95 | 298,634 | -0.11(-0.92%) |
Jul 22, 2005 | 11.88 | 12.08 | 11.87 | 12.06 | 985,743 | +0.21(+1.75%) |
Jul 21, 2005 | 11.89 | 11.91 | 11.81 | 11.86 | 897,517 | -0.03(-0.26%) |
Jul 20, 2005 | 11.84 | 12.00 | 11.84 | 11.89 | 800,553 | +0.00(+0.03%) |
Jul 19, 2005 | 11.93 | 11.99 | 11.86 | 11.88 | 847,887 | -0.00(-0.03%) |
Jul 18, 2005 | 11.94 | 12.11 | 11.86 | 11.89 | 744,734 | -0.07(-0.61%) |
Jul 15, 2005 | 11.91 | 12.06 | 11.80 | 11.96 | 1,532,919 | -0.04(-0.35%) |
Jul 14, 2005 | 12.09 | 12.11 | 11.98 | 12.00 | 1,304,286 | -0.03(-0.29%) |
Jul 13, 2005 | 11.90 | 12.09 | 11.90 | 12.04 | 577,045 | +0.02(+0.13%) |
Jul 12, 2005 | 12.09 | 12.14 | 11.99 | 12.02 | 1,638,496 | -0.09(-0.76%) |
Jul 11, 2005 | 12.06 | 12.19 | 12.02 | 12.11 | 1,621,319 | +0.07(+0.54%) |
Jul 08, 2005 | 12.11 | 12.23 | 12.02 | 12.05 | 1,696,607 | -0.03(-0.25%) |
Jul 07, 2005 | 12.07 | 12.19 | 12.01 | 12.08 | 1,196,410 | -0.11(-0.88%) |
Jul 06, 2005 | 12.25 | 12.30 | 12.09 | 12.19 | 2,057,454 | -0.06(-0.50%) |
Jul 05, 2005 | 12.28 | 12.33 | 11.99 | 12.25 | 3,635,398 | +0.02(+0.16%) |
Jul 01, 2005 | 12.17 | 12.34 | 12.07 | 12.23 | 2,751,373 | +0.13(+1.11%) |
Jun 30, 2005 | 11.05 | 12.19 | 11.02 | 12.09 | 2,307,775 | +1.02(+9.22%) |
Jun 29, 2005 | 11.10 | 11.15 | 10.95 | 11.07 | 1,050,494 | -0.02(-0.14%) |
Jun 28, 2005 | 11.09 | 11.13 | 10.97 | 11.09 | 699,323 | +0.05(+0.45%) |
Jun 27, 2005 | 11.01 | 11.13 | 10.84 | 11.04 | 248,892 | +0.01(+0.10%) |
Jun 24, 2005 | 11.03 | 11.21 | 10.95 | 11.03 | 7,289,309 | +0.05(+0.49%) |
Jun 23, 2005 | 11.05 | 11.05 | 10.91 | 10.97 | 479,547 | -0.05(-0.45%) |
Jun 22, 2005 | 11.07 | 11.10 | 10.92 | 11.02 | 619,164 | -0.03(-0.24%) |
Jun 21, 2005 | 11.00 | 11.05 | 10.97 | 11.05 | 593,436 | +0.08(+0.77%) |
Jun 20, 2005 | 11.00 | 11.06 | 10.96 | 10.97 | 636,243 | -0.14(-1.24%) |
Jun 17, 2005 | 11.10 | 11.13 | 10.98 | 11.10 | 1,012,045 | +0.02(+0.14%) |
Jun 16, 2005 | 11.09 | 11.12 | 11.00 | 11.09 | 456,266 | +0.00(+0.00%) |
Jun 15, 2005 | 11.09 | 11.13 | 11.00 | 11.09 | 452,682 | +0.11(+0.98%) |
Jun 14, 2005 | 10.99 | 11.13 | 10.93 | 10.98 | 297,219 | +0.05(+0.42%) |
Jun 13, 2005 | 10.94 | 11.01 | 10.92 | 10.94 | 425,088 | -0.11(-0.97%) |
Jun 10, 2005 | 11.09 | 11.11 | 10.98 | 11.04 | 765,643 | +0.00(+0.04%) |
Jun 09, 2005 | 10.94 | 11.09 | 10.90 | 11.04 | 266,557 | +0.07(+0.59%) |
Jun 08, 2005 | 11.13 | 11.13 | 10.97 | 10.97 | 438,426 | -0.11(-0.97%) |
Jun 07, 2005 | 11.07 | 11.12 | 11.07 | 11.08 | 455,969 | -0.01(-0.10%) |
Jun 06, 2005 | 11.13 | 11.13 | 11.03 | 11.09 | 1,287,226 | -0.02(-0.14%) |
Jun 03, 2005 | 11.13 | 11.13 | 11.04 | 11.11 | 218,553 | +0.00(+0.00%) |
Jun 02, 2005 | 11.12 | 11.13 | 11.03 | 11.11 | 1,137,028 | +0.01(+0.07%) |
Jun 01, 2005 | 11.13 | 11.15 | 10.78 | 11.10 | 834,184 | -0.02(-0.17%) |
May 31, 2005 | 10.82 | 11.35 | 10.77 | 11.12 | 936,918 | +0.20(+1.79%) |
May 27, 2005 | 10.94 | 10.94 | 10.91 | 10.92 | 304,498 | +0.01(+0.07%) |
May 26, 2005 | 10.94 | 10.97 | 10.90 | 10.92 | 301,879 | -0.01(-0.07%) |
May 25, 2005 | 10.94 | 10.96 | 10.88 | 10.92 | 424,913 | +0.03(+0.28%) |
May 24, 2005 | 10.81 | 10.94 | 10.80 | 10.89 | 231,691 | +0.10(+0.96%) |
May 23, 2005 | 10.71 | 10.90 | 10.63 | 10.79 | 276,886 | +0.07(+0.68%) |
May 20, 2005 | 10.72 | 10.74 | 10.69 | 10.72 | 79,439 | +0.02(+0.18%) |
May 19, 2005 | 10.62 | 10.82 | 10.61 | 10.70 | 228,439 | +0.08(+0.76%) |
May 18, 2005 | 10.57 | 10.64 | 10.56 | 10.62 | 116,236 | +0.03(+0.29%) |
May 17, 2005 | 10.55 | 10.68 | 10.53 | 10.59 | 417,259 | +0.03(+0.29%) |
May 16, 2005 | 10.63 | 10.71 | 10.55 | 10.56 | 254,344 | +0.00(+0.04%) |
May 13, 2005 | 10.77 | 10.80 | 10.55 | 10.55 | 489,205 | -0.24(-2.24%) |
May 12, 2005 | 10.82 | 10.82 | 10.76 | 10.79 | 891,708 | +0.00(+0.04%) |
May 11, 2005 | 10.68 | 10.84 | 10.68 | 10.79 | 119,020 | +0.02(+0.14%) |
May 10, 2005 | 10.84 | 10.84 | 10.73 | 10.77 | 362,348 | +0.00(+0.00%) |
May 09, 2005 | 10.73 | 10.92 | 10.58 | 10.77 | 202,567 | +0.02(+0.14%) |
May 06, 2005 | 10.74 | 10.90 | 10.67 | 10.76 | 183,492 | -0.01(-0.11%) |
May 05, 2005 | 10.78 | 10.86 | 10.69 | 10.77 | 405,948 | -0.02(-0.14%) |
May 04, 2005 | 10.59 | 10.83 | 10.59 | 10.79 | 222,679 | +0.03(+0.32%) |
May 03, 2005 | 10.74 | 10.90 | 10.55 | 10.75 | 156,468 | -0.02(-0.18%) |