Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.12 | 13.12 | 12.97 | 13.02 | 870,773 | -0.05(-0.41%) |
Jul 28, 2005 | 13.08 | 13.13 | 12.97 | 13.08 | 62,666 | +0.02(+0.15%) |
Jul 27, 2005 | 13.10 | 13.17 | 13.01 | 13.06 | 853,206 | -0.03(-0.23%) |
Jul 26, 2005 | 13.10 | 13.10 | 12.99 | 13.09 | 42,476 | -0.09(-0.67%) |
Jul 25, 2005 | 13.22 | 13.28 | 13.11 | 13.18 | 70,007 | +0.02(+0.15%) |
Jul 22, 2005 | 13.16 | 13.22 | 13.10 | 13.16 | 846,126 | +0.03(+0.23%) |
Jul 21, 2005 | 13.08 | 13.24 | 13.06 | 13.13 | 61,093 | +0.14(+1.09%) |
Jul 20, 2005 | 12.99 | 12.99 | 12.87 | 12.99 | 113,533 | +0.05(+0.38%) |
Jul 19, 2005 | 12.91 | 12.97 | 12.91 | 12.94 | 51,653 | +0.03(+0.27%) |
Jul 18, 2005 | 12.80 | 12.95 | 12.80 | 12.90 | 42,476 | +0.15(+1.17%) |
Jul 15, 2005 | 12.87 | 12.87 | 12.74 | 12.75 | 54,538 | -0.16(-1.24%) |
Jul 14, 2005 | 13.04 | 13.07 | 12.89 | 12.91 | 82,069 | -0.08(-0.62%) |
Jul 13, 2005 | 13.06 | 13.06 | 12.93 | 12.99 | 72,367 | -0.05(-0.38%) |
Jul 12, 2005 | 13.10 | 13.10 | 13.02 | 13.04 | 86,526 | +0.03(+0.23%) |
Jul 11, 2005 | 13.01 | 13.05 | 12.99 | 13.01 | 29,366 | +0.08(+0.65%) |
Jul 08, 2005 | 12.81 | 12.99 | 12.81 | 12.93 | 258,006 | +0.14(+1.10%) |
Jul 07, 2005 | 12.56 | 12.79 | 12.50 | 12.79 | 54,275 | +0.23(+1.79%) |
Jul 06, 2005 | 12.51 | 12.57 | 12.51 | 12.56 | 115,631 | +0.10(+0.76%) |
Jul 05, 2005 | 12.39 | 12.61 | 12.39 | 12.47 | 55,586 | -0.13(-1.03%) |
Jul 01, 2005 | 12.74 | 12.74 | 12.59 | 12.60 | 66,599 | -0.08(-0.66%) |
Jun 30, 2005 | 12.95 | 12.95 | 12.63 | 12.68 | 105,929 | -0.26(-2.00%) |
Jun 29, 2005 | 12.97 | 12.97 | 12.84 | 12.94 | 81,807 | +0.06(+0.44%) |
Jun 28, 2005 | 12.80 | 12.92 | 12.77 | 12.88 | 56,635 | +0.12(+0.96%) |
Jun 27, 2005 | 12.78 | 12.83 | 12.67 | 12.76 | 114,582 | +0.00(+0.03%) |
Jun 24, 2005 | 12.65 | 12.77 | 12.65 | 12.76 | 84,691 | +0.16(+1.24%) |
Jun 23, 2005 | 12.65 | 12.75 | 12.60 | 12.60 | 61,355 | -0.00(-0.03%) |
Jun 22, 2005 | 12.48 | 12.62 | 12.48 | 12.60 | 53,751 | +0.11(+0.85%) |
Jun 21, 2005 | 12.41 | 12.54 | 12.41 | 12.50 | 65,026 | +0.08(+0.68%) |
Jun 20, 2005 | 12.34 | 12.45 | 12.34 | 12.41 | 56,635 | -0.05(-0.40%) |
Jun 17, 2005 | 12.45 | 12.46 | 12.37 | 12.46 | 58,471 | +0.09(+0.71%) |
Jun 16, 2005 | 12.27 | 12.38 | 12.27 | 12.38 | 56,373 | +0.13(+1.03%) |
Jun 15, 2005 | 12.19 | 12.28 | 12.15 | 12.25 | 68,959 | +0.13(+1.10%) |
Jun 14, 2005 | 12.11 | 12.13 | 12.04 | 12.12 | 55,324 | -0.01(-0.06%) |
Jun 13, 2005 | 12.13 | 12.13 | 12.03 | 12.12 | 86,002 | -0.07(-0.56%) |
Jun 10, 2005 | 12.23 | 12.27 | 12.15 | 12.19 | 302,056 | +0.05(+0.38%) |
Jun 09, 2005 | 12.17 | 12.23 | 12.12 | 12.15 | 336,929 | -0.05(-0.41%) |
Jun 08, 2005 | 12.25 | 12.32 | 12.15 | 12.20 | 612,504 | -0.03(-0.25%) |
Jun 07, 2005 | 12.20 | 12.26 | 12.17 | 12.23 | 41,690 | +0.11(+0.91%) |
Jun 06, 2005 | 12.09 | 12.15 | 12.06 | 12.12 | 40,641 | +0.04(+0.32%) |
Jun 03, 2005 | 12.11 | 12.11 | 12.00 | 12.08 | 46,147 | +0.06(+0.54%) |
Jun 02, 2005 | 12.12 | 12.14 | 12.01 | 12.01 | 56,635 | -0.11(-0.94%) |
Jun 01, 2005 | 12.16 | 12.24 | 12.11 | 12.13 | 94,917 | +0.01(+0.06%) |
May 31, 2005 | 12.06 | 12.26 | 12.06 | 12.12 | 347,942 | +0.10(+0.82%) |
May 27, 2005 | 11.92 | 12.03 | 11.85 | 12.02 | 88,099 | +0.12(+0.99%) |
May 26, 2005 | 11.99 | 11.99 | 11.85 | 11.90 | 49,031 | -0.06(-0.51%) |
May 25, 2005 | 12.12 | 12.13 | 11.96 | 11.96 | 68,172 | -0.16(-1.35%) |
May 24, 2005 | 12.09 | 12.14 | 12.01 | 12.13 | 66,337 | -0.02(-0.16%) |
May 23, 2005 | 12.03 | 12.17 | 11.94 | 12.15 | 42,476 | +0.17(+1.43%) |
May 20, 2005 | 12.06 | 12.06 | 11.98 | 11.98 | 34,872 | -0.10(-0.85%) |
May 19, 2005 | 12.06 | 12.09 | 12.04 | 12.08 | 1,700,381 | +0.00(+0.03%) |
May 18, 2005 | 11.97 | 12.09 | 11.97 | 12.07 | 98,588 | +0.10(+0.83%) |
May 17, 2005 | 11.93 | 12.00 | 11.92 | 11.98 | 38,019 | +0.04(+0.35%) |
May 16, 2005 | 11.85 | 11.98 | 11.84 | 11.93 | 36,708 | +0.08(+0.64%) |
May 13, 2005 | 12.11 | 12.11 | 11.82 | 11.86 | 70,270 | -0.33(-2.69%) |
May 12, 2005 | 12.19 | 12.20 | 12.08 | 12.19 | 49,556 | +0.01(+0.06%) |
May 11, 2005 | 12.31 | 12.31 | 12.17 | 12.18 | 62,666 | -0.14(-1.18%) |
May 10, 2005 | 12.31 | 12.35 | 12.30 | 12.32 | 33,824 | +0.00(+0.00%) |
May 09, 2005 | 12.33 | 12.36 | 12.27 | 12.32 | 67,385 | +0.03(+0.28%) |
May 06, 2005 | 12.27 | 12.31 | 12.23 | 12.29 | 39,854 | +0.07(+0.59%) |
May 05, 2005 | 12.30 | 12.32 | 12.20 | 12.22 | 56,635 | -0.12(-0.96%) |
May 04, 2005 | 12.22 | 12.33 | 12.20 | 12.33 | 36,183 | +0.14(+1.16%) |
May 03, 2005 | 12.22 | 12.22 | 12.14 | 12.19 | 39,068 | -0.05(-0.37%) |