Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.84 | 11.88 | 11.70 | 11.83 | 1,931,242 | +0.02(+0.13%) |
Jul 28, 2005 | 11.85 | 11.90 | 11.73 | 11.81 | 2,481,224 | -0.09(-0.79%) |
Jul 27, 2005 | 12.06 | 12.07 | 11.81 | 11.91 | 1,535,712 | -0.14(-1.16%) |
Jul 26, 2005 | 11.58 | 12.09 | 11.55 | 12.05 | 2,750,799 | +0.47(+4.03%) |
Jul 25, 2005 | 11.70 | 11.74 | 11.51 | 11.58 | 1,786,940 | -0.14(-1.20%) |
Jul 22, 2005 | 11.76 | 11.88 | 11.52 | 11.72 | 3,145,531 | -0.08(-0.66%) |
Jul 21, 2005 | 11.65 | 12.01 | 11.48 | 11.80 | 3,602,556 | +0.28(+2.39%) |
Jul 20, 2005 | 11.06 | 11.58 | 11.04 | 11.52 | 4,001,209 | +0.41(+3.69%) |
Jul 19, 2005 | 11.23 | 11.30 | 11.07 | 11.11 | 1,151,298 | -0.13(-1.20%) |
Jul 18, 2005 | 11.21 | 11.36 | 11.16 | 11.25 | 1,988,480 | +0.04(+0.32%) |
Jul 15, 2005 | 11.27 | 11.29 | 11.16 | 11.21 | 2,241,511 | -0.04(-0.37%) |
Jul 14, 2005 | 11.34 | 11.38 | 11.16 | 11.25 | 1,884,064 | -0.03(-0.23%) |
Jul 13, 2005 | 11.60 | 11.64 | 11.17 | 11.28 | 3,676,084 | -0.29(-2.51%) |
Jul 12, 2005 | 11.21 | 11.64 | 11.17 | 11.57 | 4,511,301 | +0.35(+3.10%) |
Jul 11, 2005 | 11.13 | 11.24 | 11.03 | 11.22 | 2,051,611 | +0.17(+1.55%) |
Jul 08, 2005 | 10.72 | 11.22 | 10.65 | 11.05 | 2,880,980 | +0.35(+3.30%) |
Jul 07, 2005 | 10.51 | 10.83 | 10.41 | 10.70 | 1,517,865 | +0.01(+0.05%) |
Jul 06, 2005 | 10.58 | 10.85 | 10.45 | 10.69 | 1,998,113 | +0.07(+0.64%) |
Jul 05, 2005 | 10.42 | 10.64 | 10.33 | 10.62 | 1,363,663 | +0.18(+1.74%) |
Jul 01, 2005 | 10.39 | 10.48 | 10.32 | 10.44 | 1,047,267 | -0.05(-0.45%) |
Jun 30, 2005 | 10.39 | 10.61 | 10.34 | 10.49 | 1,602,727 | +0.13(+1.25%) |
Jun 29, 2005 | 10.42 | 10.47 | 10.30 | 10.36 | 951,757 | -0.05(-0.45%) |
Jun 28, 2005 | 10.17 | 10.42 | 10.15 | 10.41 | 1,266,623 | +0.27(+2.66%) |
Jun 27, 2005 | 10.24 | 10.31 | 10.11 | 10.14 | 1,277,541 | -0.19(-1.86%) |
Jun 24, 2005 | 10.44 | 10.46 | 10.20 | 10.33 | 2,279,692 | -0.14(-1.34%) |
Jun 23, 2005 | 10.63 | 10.67 | 10.42 | 10.47 | 2,769,358 | -0.08(-0.74%) |
Jun 22, 2005 | 10.51 | 10.62 | 10.36 | 10.55 | 3,481,849 | +0.18(+1.70%) |
Jun 21, 2005 | 10.47 | 10.48 | 10.29 | 10.37 | 2,474,692 | -0.07(-0.65%) |
Jun 20, 2005 | 10.20 | 10.48 | 10.14 | 10.44 | 3,912,813 | +0.31(+3.08%) |
Jun 17, 2005 | 9.689 | 10.22 | 9.689 | 10.13 | 5,541,486 | +0.34(+3.50%) |
Jun 16, 2005 | 9.487 | 9.819 | 9.430 | 9.783 | 2,491,379 | +0.31(+3.29%) |
Jun 15, 2005 | 9.533 | 9.549 | 9.414 | 9.471 | 1,654,619 | -0.04(-0.44%) |
Jun 14, 2005 | 9.559 | 9.596 | 9.482 | 9.513 | 1,781,954 | -0.05(-0.49%) |
Jun 13, 2005 | 9.596 | 9.622 | 9.482 | 9.559 | 1,615,252 | -0.06(-0.65%) |
Jun 10, 2005 | 9.684 | 9.684 | 9.513 | 9.622 | 668,412 | +0.01(+0.11%) |
Jun 09, 2005 | 9.502 | 9.658 | 9.357 | 9.611 | 1,758,683 | +0.13(+1.37%) |
Jun 08, 2005 | 9.393 | 9.533 | 9.378 | 9.482 | 1,937,681 | +0.06(+0.66%) |
Jun 07, 2005 | 9.700 | 9.705 | 9.383 | 9.419 | 2,623,053 | -0.25(-2.63%) |
Jun 06, 2005 | 9.902 | 9.964 | 9.523 | 9.674 | 3,146,652 | -0.22(-2.25%) |
Jun 03, 2005 | 10.08 | 10.08 | 9.892 | 9.897 | 2,286,906 | -0.17(-1.65%) |
Jun 02, 2005 | 10.02 | 10.11 | 9.985 | 10.06 | 1,613,337 | -0.01(-0.10%) |
Jun 01, 2005 | 9.860 | 10.08 | 9.860 | 10.07 | 2,690,458 | +0.16(+1.62%) |
May 31, 2005 | 10.14 | 10.14 | 9.819 | 9.912 | 2,681,598 | -0.15(-1.50%) |
May 27, 2005 | 10.05 | 10.13 | 9.923 | 10.06 | 3,472,049 | -0.03(-0.26%) |
May 26, 2005 | 9.964 | 10.13 | 9.886 | 10.09 | 2,685,405 | +0.17(+1.67%) |
May 25, 2005 | 10.12 | 10.17 | 9.809 | 9.923 | 2,655,117 | -0.23(-2.30%) |
May 24, 2005 | 9.876 | 10.37 | 9.871 | 10.16 | 5,656,208 | +0.33(+3.38%) |
May 23, 2005 | 9.829 | 9.912 | 9.658 | 9.824 | 2,616,575 | +0.00(+0.00%) |
May 20, 2005 | 9.710 | 9.980 | 9.622 | 9.824 | 4,399,872 | +0.13(+1.34%) |
May 19, 2005 | 9.809 | 9.809 | 9.544 | 9.694 | 5,188,610 | -0.19(-1.89%) |
May 18, 2005 | 9.746 | 9.943 | 9.736 | 9.881 | 4,875,623 | +0.15(+1.49%) |
May 17, 2005 | 9.798 | 9.845 | 9.580 | 9.736 | 2,290,608 | -0.12(-1.21%) |
May 16, 2005 | 9.601 | 9.855 | 9.492 | 9.855 | 3,666,667 | +0.13(+1.39%) |
May 13, 2005 | 9.855 | 9.985 | 9.544 | 9.720 | 4,010,152 | -0.12(-1.27%) |
May 12, 2005 | 9.943 | 10.15 | 9.767 | 9.845 | 5,049,269 | -0.05(-0.52%) |
May 11, 2005 | 9.990 | 9.990 | 9.757 | 9.897 | 2,342,919 | -0.07(-0.68%) |
May 10, 2005 | 9.653 | 10.03 | 9.601 | 9.964 | 3,445,331 | +0.33(+3.39%) |
May 09, 2005 | 9.508 | 9.674 | 9.404 | 9.637 | 2,192,423 | +0.18(+1.87%) |
May 06, 2005 | 9.528 | 9.591 | 9.461 | 9.461 | 2,700,622 | -0.01(-0.11%) |
May 05, 2005 | 9.341 | 9.513 | 9.243 | 9.471 | 3,048,057 | +0.15(+1.56%) |
May 04, 2005 | 9.155 | 9.466 | 9.077 | 9.326 | 5,277,070 | +0.25(+2.74%) |
May 03, 2005 | 9.092 | 9.238 | 8.828 | 9.077 | 4,907,133 | -0.24(-2.62%) |