Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.85 | 13.96 | 13.78 | 13.88 | 8,883,884 | +0.02(+0.15%) |
Jul 28, 2005 | 13.77 | 13.86 | 13.67 | 13.85 | 9,053,465 | +0.16(+1.14%) |
Jul 27, 2005 | 13.36 | 13.79 | 13.36 | 13.70 | 15,981,877 | +0.39(+2.95%) |
Jul 26, 2005 | 13.34 | 13.38 | 13.22 | 13.31 | 7,351,303 | -0.04(-0.30%) |
Jul 25, 2005 | 13.47 | 13.54 | 13.34 | 13.35 | 6,470,545 | -0.12(-0.88%) |
Jul 22, 2005 | 13.44 | 13.58 | 13.38 | 13.46 | 9,798,028 | +0.01(+0.07%) |
Jul 21, 2005 | 13.55 | 13.56 | 13.36 | 13.45 | 9,229,404 | -0.06(-0.47%) |
Jul 20, 2005 | 13.41 | 13.61 | 13.32 | 13.52 | 11,537,285 | +0.03(+0.21%) |
Jul 19, 2005 | 13.21 | 13.49 | 13.21 | 13.49 | 14,394,712 | +0.30(+2.25%) |
Jul 18, 2005 | 13.16 | 13.21 | 13.15 | 13.19 | 6,229,424 | +0.03(+0.24%) |
Jul 15, 2005 | 13.10 | 13.16 | 12.95 | 13.16 | 6,468,956 | +0.06(+0.49%) |
Jul 14, 2005 | 13.06 | 13.16 | 13.04 | 13.10 | 11,059,281 | +0.07(+0.55%) |
Jul 13, 2005 | 13.09 | 13.16 | 13.01 | 13.03 | 6,988,295 | -0.12(-0.93%) |
Jul 12, 2005 | 13.07 | 13.18 | 12.93 | 13.15 | 7,162,115 | +0.03(+0.23%) |
Jul 11, 2005 | 13.02 | 13.12 | 12.85 | 13.12 | 12,829,274 | +0.14(+1.11%) |
Jul 08, 2005 | 12.73 | 13.00 | 12.68 | 12.98 | 6,384,165 | +0.23(+1.78%) |
Jul 07, 2005 | 12.58 | 12.76 | 12.51 | 12.75 | 7,190,731 | -0.01(-0.06%) |
Jul 06, 2005 | 12.72 | 12.86 | 12.68 | 12.76 | 10,953,293 | +0.07(+0.52%) |
Jul 05, 2005 | 12.64 | 12.70 | 12.56 | 12.69 | 13,216,129 | +0.22(+1.74%) |
Jul 01, 2005 | 12.37 | 12.51 | 12.34 | 12.47 | 7,819,238 | +0.12(+0.93%) |
Jun 30, 2005 | 12.53 | 12.61 | 12.35 | 12.36 | 7,298,839 | -0.18(-1.45%) |
Jun 29, 2005 | 12.54 | 12.69 | 12.44 | 12.54 | 5,546,863 | +0.03(+0.23%) |
Jun 28, 2005 | 12.36 | 12.53 | 12.34 | 12.51 | 7,326,926 | +0.18(+1.44%) |
Jun 27, 2005 | 12.38 | 12.57 | 12.28 | 12.33 | 6,895,556 | -0.11(-0.88%) |
Jun 24, 2005 | 12.50 | 12.51 | 12.33 | 12.44 | 7,402,177 | -0.07(-0.59%) |
Jun 23, 2005 | 12.65 | 12.79 | 12.48 | 12.52 | 7,451,991 | -0.13(-1.00%) |
Jun 22, 2005 | 12.89 | 12.91 | 12.60 | 12.64 | 8,632,694 | -0.21(-1.64%) |
Jun 21, 2005 | 12.85 | 13.10 | 12.84 | 12.85 | 10,595,055 | +0.00(+0.00%) |
Jun 20, 2005 | 12.82 | 12.93 | 12.71 | 12.85 | 6,323,753 | +0.04(+0.28%) |
Jun 17, 2005 | 12.73 | 12.87 | 12.68 | 12.82 | 8,970,264 | +0.19(+1.46%) |
Jun 16, 2005 | 12.46 | 12.68 | 12.44 | 12.63 | 9,576,514 | +0.15(+1.22%) |
Jun 15, 2005 | 12.58 | 12.67 | 12.39 | 12.48 | 9,577,043 | -0.17(-1.37%) |
Jun 14, 2005 | 12.65 | 12.73 | 12.61 | 12.65 | 6,725,976 | +0.01(+0.05%) |
Jun 13, 2005 | 12.58 | 12.73 | 12.53 | 12.65 | 6,964,978 | +0.04(+0.33%) |
Jun 10, 2005 | 12.62 | 12.70 | 12.52 | 12.61 | 10,475,289 | +0.04(+0.28%) |
Jun 09, 2005 | 12.39 | 12.61 | 12.31 | 12.57 | 10,614,133 | +0.18(+1.45%) |
Jun 08, 2005 | 12.45 | 12.57 | 12.31 | 12.39 | 7,258,034 | +0.10(+0.78%) |
Jun 07, 2005 | 12.38 | 12.47 | 12.30 | 12.30 | 9,495,433 | -0.02(-0.17%) |
Jun 06, 2005 | 12.20 | 12.34 | 12.18 | 12.32 | 6,451,468 | +0.13(+1.08%) |
Jun 03, 2005 | 12.26 | 12.33 | 12.11 | 12.18 | 6,406,953 | -0.08(-0.65%) |
Jun 02, 2005 | 12.38 | 12.38 | 12.23 | 12.26 | 8,027,504 | -0.11(-0.85%) |
Jun 01, 2005 | 12.40 | 12.55 | 12.28 | 12.37 | 12,152,543 | -0.11(-0.91%) |
May 31, 2005 | 12.49 | 12.57 | 12.36 | 12.48 | 7,829,837 | -0.03(-0.26%) |
May 27, 2005 | 12.51 | 12.55 | 12.46 | 12.51 | 8,020,615 | +0.06(+0.48%) |
May 26, 2005 | 12.31 | 12.48 | 12.30 | 12.45 | 8,592,418 | +0.19(+1.54%) |
May 25, 2005 | 12.27 | 12.31 | 12.06 | 12.27 | 11,316,301 | -0.00(-0.03%) |
May 24, 2005 | 12.28 | 12.32 | 12.18 | 12.27 | 9,140,904 | -0.01(-0.05%) |
May 23, 2005 | 12.22 | 12.35 | 12.16 | 12.28 | 10,974,491 | +0.12(+0.95%) |
May 20, 2005 | 12.14 | 12.21 | 12.06 | 12.16 | 7,716,430 | -0.03(-0.23%) |
May 19, 2005 | 12.17 | 12.29 | 12.08 | 12.19 | 11,644,332 | +0.12(+0.97%) |
May 18, 2005 | 11.86 | 12.17 | 11.85 | 12.07 | 14,642,193 | +0.32(+2.70%) |
May 17, 2005 | 11.61 | 11.78 | 11.52 | 11.75 | 26,785,198 | +0.47(+4.18%) |
May 16, 2005 | 11.26 | 11.36 | 11.16 | 11.28 | 10,510,265 | +0.02(+0.17%) |
May 13, 2005 | 11.42 | 11.45 | 11.08 | 11.26 | 15,356,020 | -0.15(-1.35%) |
May 12, 2005 | 11.73 | 11.73 | 11.31 | 11.42 | 19,327,906 | -0.32(-2.70%) |
May 11, 2005 | 11.62 | 11.78 | 11.44 | 11.74 | 14,917,761 | +0.12(+1.06%) |
May 10, 2005 | 11.73 | 11.74 | 11.58 | 11.61 | 8,718,544 | -0.19(-1.61%) |
May 09, 2005 | 11.83 | 11.84 | 11.71 | 11.80 | 6,672,452 | -0.03(-0.22%) |
May 06, 2005 | 11.92 | 12.00 | 11.81 | 11.83 | 5,632,183 | -0.04(-0.32%) |
May 05, 2005 | 11.84 | 11.94 | 11.78 | 11.87 | 6,499,692 | +0.06(+0.48%) |
May 04, 2005 | 11.71 | 11.87 | 11.69 | 11.81 | 9,347,580 | +0.11(+0.93%) |
May 03, 2005 | 11.73 | 11.79 | 11.63 | 11.70 | 6,552,156 | -0.03(-0.24%) |