Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.71 | 12.72 | 12.59 | 12.65 | 16,152 | -0.06(-0.48%) |
Jul 28, 2005 | 12.60 | 12.73 | 12.60 | 12.71 | 25,191 | +0.11(+0.91%) |
Jul 27, 2005 | 12.52 | 12.61 | 12.48 | 12.60 | 40,750 | +0.12(+0.97%) |
Jul 26, 2005 | 12.44 | 12.52 | 12.41 | 12.48 | 63,719 | +0.01(+0.11%) |
Jul 25, 2005 | 12.53 | 12.53 | 12.36 | 12.46 | 27,266 | +0.03(+0.22%) |
Jul 22, 2005 | 12.55 | 12.57 | 12.43 | 12.44 | 37,787 | -0.14(-1.07%) |
Jul 21, 2005 | 12.59 | 12.65 | 12.52 | 12.57 | 21,635 | -0.01(-0.11%) |
Jul 20, 2005 | 12.48 | 12.59 | 12.36 | 12.59 | 52,161 | +0.11(+0.87%) |
Jul 19, 2005 | 12.31 | 12.48 | 12.28 | 12.48 | 59,125 | +0.19(+1.54%) |
Jul 18, 2005 | 12.22 | 12.38 | 12.22 | 12.29 | 31,859 | -0.08(-0.65%) |
Jul 15, 2005 | 12.28 | 12.38 | 12.28 | 12.37 | 28,303 | -0.04(-0.33%) |
Jul 14, 2005 | 12.40 | 12.41 | 12.32 | 12.41 | 28,747 | +0.12(+0.99%) |
Jul 13, 2005 | 12.11 | 12.29 | 12.11 | 12.29 | 21,042 | -0.10(-0.82%) |
Jul 12, 2005 | 12.30 | 12.39 | 12.28 | 12.39 | 27,414 | +0.14(+1.16%) |
Jul 11, 2005 | 12.13 | 12.25 | 12.10 | 12.25 | 71,573 | +0.22(+1.85%) |
Jul 08, 2005 | 12.01 | 12.10 | 11.95 | 12.03 | 117,511 | -0.01(-0.11%) |
Jul 07, 2005 | 11.86 | 12.05 | 11.86 | 12.04 | 117,955 | +0.04(+0.34%) |
Jul 06, 2005 | 12.01 | 12.13 | 11.95 | 12.00 | 260,658 | -0.05(-0.39%) |
Jul 05, 2005 | 11.91 | 12.06 | 11.90 | 12.05 | 119,289 | -0.03(-0.22%) |
Jul 01, 2005 | 12.11 | 12.11 | 12.02 | 12.07 | 17,189 | -0.03(-0.28%) |
Jun 30, 2005 | 12.08 | 12.12 | 12.07 | 12.11 | 22,968 | -0.01(-0.11%) |
Jun 29, 2005 | 12.01 | 12.12 | 12.01 | 12.12 | 24,450 | +0.13(+1.07%) |
Jun 28, 2005 | 12.00 | 12.03 | 11.94 | 11.99 | 23,413 | -0.02(-0.17%) |
Jun 27, 2005 | 12.03 | 12.08 | 11.98 | 12.01 | 30,081 | -0.01(-0.06%) |
Jun 24, 2005 | 12.05 | 12.10 | 12.01 | 12.02 | 17,930 | -0.09(-0.78%) |
Jun 23, 2005 | 12.09 | 12.17 | 12.09 | 12.11 | 53,198 | -0.13(-1.05%) |
Jun 22, 2005 | 12.20 | 12.32 | 12.20 | 12.24 | 215,461 | -0.08(-0.66%) |
Jun 21, 2005 | 12.09 | 12.32 | 12.09 | 12.32 | 185,972 | +0.25(+2.07%) |
Jun 20, 2005 | 12.16 | 12.16 | 12.04 | 12.07 | 196,493 | -0.22(-1.81%) |
Jun 17, 2005 | 12.26 | 12.34 | 12.23 | 12.30 | 158,706 | +0.14(+1.11%) |
Jun 16, 2005 | 12.09 | 12.21 | 12.09 | 12.16 | 41,640 | +0.05(+0.45%) |
Jun 15, 2005 | 12.02 | 12.11 | 12.01 | 12.11 | 271,920 | +0.13(+1.13%) |
Jun 14, 2005 | 11.96 | 12.04 | 11.96 | 11.97 | 106,545 | -0.01(-0.06%) |
Jun 13, 2005 | 11.98 | 12.04 | 11.95 | 11.98 | 94,245 | -0.05(-0.45%) |
Jun 10, 2005 | 12.10 | 12.13 | 12.02 | 12.03 | 11,558 | -0.09(-0.72%) |
Jun 09, 2005 | 12.06 | 12.13 | 11.34 | 12.12 | 210,571 | +0.16(+1.35%) |
Jun 08, 2005 | 12.05 | 12.14 | 11.96 | 11.96 | 147,148 | -0.06(-0.51%) |
Jun 07, 2005 | 12.01 | 12.13 | 11.98 | 12.02 | 134,848 | -0.01(-0.06%) |
Jun 06, 2005 | 12.05 | 12.05 | 11.96 | 12.03 | 182,268 | -0.03(-0.28%) |
Jun 03, 2005 | 12.08 | 12.17 | 12.01 | 12.06 | 234,725 | -0.08(-0.67%) |
Jun 02, 2005 | 12.15 | 12.15 | 12.06 | 12.14 | 38,824 | +0.10(+0.84%) |
Jun 01, 2005 | 12.06 | 12.13 | 11.93 | 12.04 | 265,696 | -0.05(-0.45%) |
May 31, 2005 | 12.13 | 12.14 | 12.01 | 12.09 | 51,123 | -0.17(-1.38%) |
May 27, 2005 | 12.24 | 12.28 | 12.21 | 12.26 | 16,152 | +0.05(+0.39%) |
May 26, 2005 | 12.24 | 12.27 | 12.18 | 12.21 | 18,226 | -0.12(-0.98%) |
May 25, 2005 | 12.32 | 12.34 | 12.25 | 12.34 | 39,417 | +0.08(+0.66%) |
May 24, 2005 | 12.33 | 12.34 | 12.25 | 12.25 | 15,263 | +0.01(+0.11%) |
May 23, 2005 | 12.19 | 12.28 | 12.16 | 12.24 | 26,228 | -0.01(-0.11%) |
May 20, 2005 | 12.17 | 12.26 | 12.15 | 12.25 | 29,340 | -0.01(-0.06%) |
May 19, 2005 | 12.18 | 12.28 | 12.12 | 12.26 | 197,827 | +0.12(+1.00%) |
May 18, 2005 | 12.03 | 12.16 | 12.03 | 12.14 | 72,166 | +0.09(+0.73%) |
May 17, 2005 | 12.05 | 12.09 | 12.04 | 12.05 | 15,707 | -0.01(-0.11%) |
May 16, 2005 | 12.05 | 12.13 | 12.02 | 12.07 | 50,679 | +0.07(+0.62%) |
May 13, 2005 | 12.13 | 12.21 | 11.91 | 11.99 | 63,423 | -0.26(-2.15%) |
May 12, 2005 | 12.25 | 12.33 | 12.19 | 12.25 | 23,116 | -0.14(-1.14%) |
May 11, 2005 | 12.34 | 12.46 | 12.33 | 12.40 | 23,561 | +0.02(+0.16%) |
May 10, 2005 | 12.48 | 12.48 | 12.38 | 12.38 | 20,745 | -0.13(-1.03%) |
May 09, 2005 | 12.53 | 12.55 | 12.44 | 12.50 | 12,892 | +0.02(+0.16%) |
May 06, 2005 | 12.65 | 12.65 | 12.46 | 12.48 | 27,414 | -0.07(-0.54%) |
May 05, 2005 | 12.54 | 12.63 | 12.53 | 12.55 | 34,823 | +0.09(+0.70%) |
May 04, 2005 | 12.42 | 12.48 | 12.38 | 12.46 | 38,083 | +0.13(+1.04%) |
May 03, 2005 | 12.28 | 12.50 | 12.28 | 12.34 | 491,531 | +0.02(+0.16%) |