Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.51 | 13.60 | 13.49 | 13.49 | 1,801,920 | -0.01(-0.06%) |
Jul 28, 2005 | 13.50 | 13.60 | 13.48 | 13.50 | 2,013,704 | +0.07(+0.51%) |
Jul 27, 2005 | 13.60 | 13.62 | 13.36 | 13.43 | 3,397,000 | -0.10(-0.71%) |
Jul 26, 2005 | 13.61 | 13.61 | 13.46 | 13.53 | 2,592,930 | -0.01(-0.08%) |
Jul 25, 2005 | 13.78 | 13.78 | 13.53 | 13.54 | 1,992,172 | -0.18(-1.32%) |
Jul 22, 2005 | 13.69 | 13.73 | 13.57 | 13.72 | 1,797,685 | +0.03(+0.23%) |
Jul 21, 2005 | 13.81 | 13.82 | 13.56 | 13.69 | 3,817,036 | -0.09(-0.66%) |
Jul 20, 2005 | 13.56 | 13.78 | 13.47 | 13.78 | 5,388,114 | +0.22(+1.65%) |
Jul 19, 2005 | 13.66 | 13.67 | 13.54 | 13.55 | 4,069,411 | -0.05(-0.33%) |
Jul 18, 2005 | 13.60 | 13.69 | 13.53 | 13.60 | 2,855,894 | +0.00(+0.00%) |
Jul 15, 2005 | 13.60 | 13.67 | 13.54 | 13.60 | 3,896,808 | -0.01(-0.04%) |
Jul 14, 2005 | 13.46 | 13.60 | 13.38 | 13.60 | 2,918,370 | +0.22(+1.63%) |
Jul 13, 2005 | 13.40 | 13.47 | 13.33 | 13.39 | 2,808,949 | -0.05(-0.34%) |
Jul 12, 2005 | 13.51 | 13.56 | 13.42 | 13.43 | 3,204,630 | -0.11(-0.84%) |
Jul 11, 2005 | 13.47 | 13.59 | 13.41 | 13.54 | 1,947,698 | +0.18(+1.38%) |
Jul 08, 2005 | 13.13 | 13.40 | 13.12 | 13.36 | 3,070,501 | +0.23(+1.77%) |
Jul 07, 2005 | 13.04 | 13.13 | 12.85 | 13.13 | 3,017,908 | +0.02(+0.15%) |
Jul 06, 2005 | 13.32 | 13.32 | 13.05 | 13.11 | 2,786,006 | -0.24(-1.80%) |
Jul 05, 2005 | 13.32 | 13.41 | 13.21 | 13.35 | 1,829,099 | -0.00(-0.02%) |
Jul 01, 2005 | 13.37 | 13.41 | 13.29 | 13.35 | 3,512,069 | +0.01(+0.08%) |
Jun 30, 2005 | 13.26 | 13.34 | 13.07 | 13.34 | 4,838,184 | +0.15(+1.16%) |
Jun 29, 2005 | 13.14 | 13.26 | 13.11 | 13.19 | 2,918,370 | +0.06(+0.43%) |
Jun 28, 2005 | 12.92 | 13.13 | 12.90 | 13.13 | 2,374,088 | +0.25(+1.96%) |
Jun 27, 2005 | 12.93 | 12.99 | 12.86 | 12.88 | 2,170,070 | -0.01(-0.07%) |
Jun 24, 2005 | 12.99 | 13.13 | 12.80 | 12.89 | 4,879,834 | -0.13(-1.00%) |
Jun 23, 2005 | 13.32 | 13.36 | 13.01 | 13.02 | 2,403,384 | -0.31(-2.34%) |
Jun 22, 2005 | 13.24 | 13.39 | 13.23 | 13.33 | 3,975,168 | +0.18(+1.40%) |
Jun 21, 2005 | 13.15 | 13.20 | 13.10 | 13.15 | 3,903,161 | +0.03(+0.22%) |
Jun 20, 2005 | 13.14 | 13.18 | 13.05 | 13.12 | 2,568,222 | -0.09(-0.71%) |
Jun 17, 2005 | 13.10 | 13.29 | 13.06 | 13.21 | 3,814,919 | +0.26(+2.04%) |
Jun 16, 2005 | 12.83 | 13.03 | 12.83 | 12.95 | 2,805,772 | +0.12(+0.90%) |
Jun 15, 2005 | 12.94 | 12.96 | 12.74 | 12.83 | 2,005,232 | -0.07(-0.50%) |
Jun 14, 2005 | 12.86 | 12.96 | 12.85 | 12.90 | 1,165,159 | +0.02(+0.15%) |
Jun 13, 2005 | 12.80 | 12.91 | 12.68 | 12.88 | 1,647,319 | +0.12(+0.95%) |
Jun 10, 2005 | 12.74 | 12.86 | 12.66 | 12.75 | 1,966,052 | +0.01(+0.07%) |
Jun 09, 2005 | 12.71 | 12.82 | 12.67 | 12.75 | 3,072,266 | +0.00(+0.02%) |
Jun 08, 2005 | 12.92 | 12.93 | 12.73 | 12.74 | 3,130,859 | -0.12(-0.93%) |
Jun 07, 2005 | 12.94 | 13.03 | 12.83 | 12.86 | 2,626,816 | -0.04(-0.31%) |
Jun 06, 2005 | 12.76 | 12.90 | 12.75 | 12.90 | 3,390,646 | +0.14(+1.09%) |
Jun 03, 2005 | 12.77 | 12.87 | 12.72 | 12.76 | 2,967,786 | -0.01(-0.09%) |
Jun 02, 2005 | 12.80 | 12.86 | 12.68 | 12.77 | 5,175,978 | -0.02(-0.15%) |
Jun 01, 2005 | 12.61 | 12.81 | 12.60 | 12.79 | 2,721,412 | +0.20(+1.60%) |
May 31, 2005 | 12.68 | 12.75 | 12.58 | 12.59 | 3,859,746 | -0.16(-1.22%) |
May 27, 2005 | 12.59 | 12.77 | 12.58 | 12.75 | 2,682,585 | +0.11(+0.90%) |
May 26, 2005 | 12.48 | 12.64 | 12.47 | 12.64 | 3,340,172 | +0.23(+1.83%) |
May 25, 2005 | 12.45 | 12.49 | 12.30 | 12.41 | 1,903,576 | -0.07(-0.55%) |
May 24, 2005 | 12.49 | 12.52 | 12.37 | 12.48 | 1,759,917 | -0.06(-0.47%) |
May 23, 2005 | 12.41 | 12.57 | 12.40 | 12.54 | 1,699,559 | +0.16(+1.26%) |
May 20, 2005 | 12.47 | 12.49 | 12.30 | 12.38 | 1,936,050 | -0.09(-0.68%) |
May 19, 2005 | 12.54 | 12.54 | 12.44 | 12.47 | 4,677,229 | -0.06(-0.45%) |
May 18, 2005 | 12.30 | 12.70 | 12.30 | 12.52 | 6,114,883 | +0.20(+1.61%) |
May 17, 2005 | 12.10 | 12.32 | 12.04 | 12.32 | 4,417,089 | +0.19(+1.56%) |
May 16, 2005 | 11.92 | 12.14 | 11.92 | 12.13 | 3,246,281 | +0.22(+1.83%) |
May 13, 2005 | 11.76 | 12.05 | 11.72 | 11.92 | 4,255,427 | -0.06(-0.47%) |
May 12, 2005 | 12.40 | 12.40 | 11.90 | 11.97 | 2,412,915 | -0.21(-1.70%) |
May 11, 2005 | 12.18 | 12.22 | 12.04 | 12.18 | 2,615,520 | +0.00(+0.02%) |
May 10, 2005 | 12.36 | 12.36 | 12.14 | 12.18 | 2,886,956 | -0.20(-1.65%) |
May 09, 2005 | 12.41 | 12.43 | 12.26 | 12.38 | 3,844,215 | +0.01(+0.05%) |
May 06, 2005 | 12.56 | 12.57 | 12.32 | 12.37 | 3,388,529 | -0.11(-0.89%) |
May 05, 2005 | 12.47 | 12.55 | 12.37 | 12.49 | 2,389,266 | +0.01(+0.04%) |
May 04, 2005 | 12.55 | 12.65 | 12.34 | 12.48 | 4,470,387 | +0.03(+0.25%) |
May 03, 2005 | 12.54 | 12.58 | 12.28 | 12.45 | 4,763,001 | -0.20(-1.57%) |