Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.96 | 12.98 | 12.62 | 12.72 | 1,573,823 | -0.19(-1.49%) |
Jul 28, 2005 | 12.72 | 12.95 | 12.72 | 12.91 | 2,810,926 | +0.22(+1.73%) |
Jul 27, 2005 | 12.78 | 12.90 | 12.68 | 12.69 | 2,511,250 | -0.03(-0.26%) |
Jul 26, 2005 | 12.86 | 12.86 | 12.60 | 12.72 | 2,403,729 | -0.06(-0.47%) |
Jul 25, 2005 | 12.88 | 12.95 | 12.77 | 12.78 | 2,010,084 | -0.10(-0.77%) |
Jul 22, 2005 | 13.02 | 13.02 | 12.85 | 12.88 | 2,351,775 | -0.09(-0.67%) |
Jul 21, 2005 | 13.00 | 13.04 | 12.82 | 12.97 | 2,940,735 | -0.03(-0.26%) |
Jul 20, 2005 | 12.87 | 13.04 | 12.80 | 13.00 | 2,410,053 | +0.09(+0.72%) |
Jul 19, 2005 | 12.84 | 12.99 | 12.82 | 12.91 | 1,352,455 | +0.11(+0.88%) |
Jul 18, 2005 | 12.78 | 12.85 | 12.77 | 12.80 | 1,485,276 | +0.01(+0.10%) |
Jul 15, 2005 | 12.84 | 12.85 | 12.76 | 12.78 | 1,132,291 | -0.05(-0.36%) |
Jul 14, 2005 | 12.84 | 12.92 | 12.78 | 12.83 | 2,094,867 | -0.02(-0.15%) |
Jul 13, 2005 | 12.84 | 12.86 | 12.78 | 12.85 | 2,999,315 | +0.03(+0.26%) |
Jul 12, 2005 | 12.83 | 12.88 | 12.74 | 12.82 | 4,780,502 | +0.00(+0.00%) |
Jul 11, 2005 | 12.74 | 12.96 | 12.64 | 12.82 | 2,855,802 | +0.21(+1.63%) |
Jul 08, 2005 | 12.68 | 12.74 | 12.60 | 12.61 | 2,858,964 | -0.07(-0.52%) |
Jul 07, 2005 | 12.62 | 12.71 | 12.45 | 12.68 | 3,571,108 | -0.11(-0.83%) |
Jul 06, 2005 | 12.69 | 12.87 | 12.69 | 12.78 | 5,366,149 | +0.07(+0.58%) |
Jul 05, 2005 | 12.39 | 12.72 | 12.26 | 12.71 | 4,132,962 | +0.35(+2.85%) |
Jul 01, 2005 | 12.25 | 12.38 | 12.15 | 12.36 | 3,970,926 | +0.19(+1.58%) |
Jun 30, 2005 | 12.15 | 12.28 | 12.13 | 12.17 | 4,158,411 | +0.05(+0.44%) |
Jun 29, 2005 | 12.10 | 12.15 | 12.09 | 12.11 | 3,063,165 | +0.01(+0.11%) |
Jun 28, 2005 | 12.09 | 12.12 | 12.02 | 12.10 | 4,308,852 | +0.01(+0.11%) |
Jun 27, 2005 | 12.14 | 12.18 | 12.08 | 12.09 | 4,046,673 | -0.10(-0.82%) |
Jun 24, 2005 | 12.30 | 12.32 | 12.16 | 12.19 | 1,228,970 | -0.10(-0.81%) |
Jun 23, 2005 | 12.37 | 12.40 | 12.28 | 12.29 | 1,568,251 | -0.07(-0.59%) |
Jun 22, 2005 | 12.50 | 12.51 | 12.29 | 12.36 | 1,723,661 | -0.07(-0.59%) |
Jun 21, 2005 | 12.19 | 12.50 | 12.09 | 12.43 | 3,252,608 | +0.25(+2.02%) |
Jun 20, 2005 | 12.15 | 12.21 | 12.06 | 12.19 | 914,989 | -0.03(-0.27%) |
Jun 17, 2005 | 12.22 | 12.22 | 12.07 | 12.22 | 2,507,034 | +0.11(+0.93%) |
Jun 16, 2005 | 12.13 | 12.17 | 12.07 | 12.11 | 1,564,938 | -0.01(-0.11%) |
Jun 15, 2005 | 12.15 | 12.21 | 12.09 | 12.12 | 1,798,655 | -0.03(-0.27%) |
Jun 14, 2005 | 11.44 | 12.17 | 11.32 | 12.15 | 1,790,523 | +0.20(+1.67%) |
Jun 13, 2005 | 11.94 | 12.05 | 11.90 | 11.95 | 2,855,049 | +0.01(+0.06%) |
Jun 10, 2005 | 11.95 | 12.01 | 11.93 | 11.95 | 2,322,711 | -0.01(-0.11%) |
Jun 09, 2005 | 12.07 | 12.09 | 11.93 | 11.96 | 3,396,121 | -0.11(-0.94%) |
Jun 08, 2005 | 12.09 | 12.12 | 11.99 | 12.07 | 2,355,539 | +0.03(+0.28%) |
Jun 07, 2005 | 12.09 | 12.09 | 12.01 | 12.04 | 2,976,726 | -0.05(-0.44%) |
Jun 06, 2005 | 11.93 | 12.12 | 11.87 | 12.09 | 2,377,978 | +0.17(+1.45%) |
Jun 03, 2005 | 12.12 | 12.13 | 11.91 | 11.92 | 6,011,882 | -0.23(-1.91%) |
Jun 02, 2005 | 12.18 | 12.19 | 12.05 | 12.15 | 2,829,599 | +0.01(+0.11%) |
Jun 01, 2005 | 12.20 | 12.20 | 12.01 | 12.14 | 3,530,147 | -0.05(-0.44%) |
May 31, 2005 | 12.01 | 12.30 | 12.00 | 12.19 | 4,432,185 | +0.07(+0.60%) |
May 27, 2005 | 11.97 | 12.23 | 11.94 | 12.12 | 3,821,992 | +0.11(+0.94%) |
May 26, 2005 | 11.85 | 12.02 | 11.85 | 12.01 | 1,976,352 | +0.16(+1.35%) |
May 25, 2005 | 11.90 | 11.95 | 11.76 | 11.85 | 1,263,757 | -0.10(-0.83%) |
May 24, 2005 | 11.81 | 12.02 | 11.77 | 11.95 | 3,260,288 | +0.09(+0.78%) |
May 23, 2005 | 11.89 | 11.95 | 11.85 | 11.85 | 2,233,260 | -0.03(-0.28%) |
May 20, 2005 | 11.95 | 11.97 | 11.88 | 11.89 | 1,819,738 | -0.03(-0.28%) |
May 19, 2005 | 11.95 | 12.01 | 11.81 | 11.92 | 1,682,399 | -0.03(-0.22%) |
May 18, 2005 | 11.76 | 12.03 | 11.73 | 11.95 | 11,695,025 | +0.19(+1.58%) |
May 17, 2005 | 11.45 | 11.93 | 11.44 | 11.76 | 9,263,437 | +0.34(+2.97%) |
May 16, 2005 | 11.33 | 11.48 | 11.30 | 11.42 | 2,909,111 | +0.09(+0.82%) |
May 13, 2005 | 11.40 | 11.46 | 11.28 | 11.33 | 5,028,224 | -0.03(-0.29%) |
May 12, 2005 | 11.47 | 11.59 | 11.34 | 11.36 | 2,323,012 | -0.10(-0.87%) |
May 11, 2005 | 11.49 | 11.51 | 11.40 | 11.46 | 1,835,851 | -0.01(-0.12%) |
May 10, 2005 | 11.38 | 11.51 | 11.34 | 11.47 | 3,389,646 | +0.06(+0.52%) |
May 09, 2005 | 11.60 | 11.60 | 11.29 | 11.41 | 4,604,461 | -0.20(-1.72%) |
May 06, 2005 | 11.49 | 11.70 | 11.41 | 11.61 | 3,759,045 | +0.21(+1.80%) |
May 05, 2005 | 11.40 | 11.47 | 11.23 | 11.41 | 3,651,674 | +0.02(+0.17%) |
May 04, 2005 | 11.06 | 11.76 | 10.81 | 11.39 | 6,968,133 | +0.21(+1.84%) |
May 03, 2005 | 11.10 | 11.32 | 11.02 | 11.18 | 4,743,306 | +0.09(+0.78%) |