Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.49 | 12.50 | 12.35 | 12.39 | 8,418,182 | -0.15(-1.16%) |
Jul 28, 2005 | 12.41 | 12.53 | 12.38 | 12.53 | 7,936,470 | +0.17(+1.41%) |
Jul 27, 2005 | 12.43 | 12.43 | 12.23 | 12.36 | 7,915,352 | -0.04(-0.35%) |
Jul 26, 2005 | 12.31 | 12.42 | 12.29 | 12.40 | 8,860,062 | +0.14(+1.11%) |
Jul 25, 2005 | 12.26 | 12.34 | 12.19 | 12.26 | 9,299,002 | -0.03(-0.24%) |
Jul 22, 2005 | 12.23 | 12.30 | 12.15 | 12.29 | 5,366,454 | +0.09(+0.73%) |
Jul 21, 2005 | 12.32 | 12.34 | 12.06 | 12.20 | 10,780,758 | -0.15(-1.20%) |
Jul 20, 2005 | 12.33 | 12.47 | 12.22 | 12.35 | 8,501,051 | +0.01(+0.09%) |
Jul 19, 2005 | 12.09 | 12.46 | 12.09 | 12.34 | 17,095,130 | +0.27(+2.20%) |
Jul 18, 2005 | 11.84 | 12.08 | 11.82 | 12.08 | 10,184,099 | +0.17(+1.43%) |
Jul 15, 2005 | 11.77 | 11.97 | 11.68 | 11.91 | 7,933,262 | +0.14(+1.19%) |
Jul 14, 2005 | 11.65 | 11.85 | 11.65 | 11.76 | 10,578,129 | +0.13(+1.13%) |
Jul 13, 2005 | 11.64 | 11.68 | 11.57 | 11.63 | 8,925,021 | -0.04(-0.34%) |
Jul 12, 2005 | 11.32 | 11.74 | 11.31 | 11.67 | 19,745,610 | +0.31(+2.77%) |
Jul 11, 2005 | 11.17 | 11.38 | 11.10 | 11.36 | 16,597,112 | +0.23(+2.03%) |
Jul 08, 2005 | 10.94 | 11.17 | 10.93 | 11.13 | 9,040,770 | +0.24(+2.16%) |
Jul 07, 2005 | 10.71 | 10.91 | 10.66 | 10.90 | 5,169,439 | +0.08(+0.71%) |
Jul 06, 2005 | 10.89 | 10.94 | 10.75 | 10.82 | 5,567,211 | -0.07(-0.64%) |
Jul 05, 2005 | 10.73 | 10.93 | 10.73 | 10.89 | 5,591,270 | +0.12(+1.08%) |
Jul 01, 2005 | 10.90 | 10.94 | 10.70 | 10.77 | 6,406,329 | -0.12(-1.07%) |
Jun 30, 2005 | 10.99 | 11.07 | 10.87 | 10.89 | 9,439,612 | +0.07(+0.67%) |
Jun 29, 2005 | 10.85 | 10.94 | 10.77 | 10.82 | 5,183,606 | -0.03(-0.29%) |
Jun 28, 2005 | 10.70 | 10.89 | 10.70 | 10.85 | 6,409,537 | +0.20(+1.86%) |
Jun 27, 2005 | 10.59 | 10.74 | 10.59 | 10.65 | 6,886,169 | +0.04(+0.33%) |
Jun 24, 2005 | 10.70 | 10.77 | 10.57 | 10.61 | 9,358,614 | -0.15(-1.39%) |
Jun 23, 2005 | 10.96 | 11.04 | 10.76 | 10.76 | 7,489,244 | -0.20(-1.83%) |
Jun 22, 2005 | 10.98 | 11.04 | 10.93 | 10.96 | 4,551,929 | -0.01(-0.14%) |
Jun 21, 2005 | 11.10 | 11.12 | 10.98 | 10.98 | 5,217,556 | -0.14(-1.26%) |
Jun 20, 2005 | 11.05 | 11.13 | 10.96 | 11.12 | 6,850,081 | +0.01(+0.05%) |
Jun 17, 2005 | 11.22 | 11.22 | 11.10 | 11.11 | 11,449,059 | +0.07(+0.61%) |
Jun 16, 2005 | 11.07 | 11.20 | 10.99 | 11.05 | 8,581,514 | -0.02(-0.17%) |
Jun 15, 2005 | 11.04 | 11.15 | 10.96 | 11.07 | 6,617,512 | +0.08(+0.75%) |
Jun 14, 2005 | 10.84 | 11.08 | 10.81 | 10.98 | 10,219,920 | +0.13(+1.24%) |
Jun 13, 2005 | 10.87 | 11.00 | 10.77 | 10.85 | 6,506,307 | -0.06(-0.51%) |
Jun 10, 2005 | 11.05 | 11.08 | 10.76 | 10.90 | 13,144,671 | -0.10(-0.88%) |
Jun 09, 2005 | 11.03 | 11.11 | 10.93 | 11.00 | 7,397,285 | -0.05(-0.42%) |
Jun 08, 2005 | 11.04 | 11.20 | 11.02 | 11.05 | 11,352,556 | +0.01(+0.12%) |
Jun 07, 2005 | 10.85 | 11.17 | 10.84 | 11.04 | 16,995,954 | +0.20(+1.85%) |
Jun 06, 2005 | 10.67 | 10.84 | 10.61 | 10.84 | 5,541,548 | +0.18(+1.70%) |
Jun 03, 2005 | 10.75 | 10.84 | 10.61 | 10.65 | 5,500,114 | -0.15(-1.37%) |
Jun 02, 2005 | 10.73 | 10.82 | 10.71 | 10.80 | 7,291,694 | +0.01(+0.05%) |
Jun 01, 2005 | 10.67 | 10.85 | 10.65 | 10.80 | 9,372,782 | +0.10(+0.89%) |
May 31, 2005 | 10.65 | 10.80 | 10.58 | 10.70 | 8,886,794 | +0.01(+0.10%) |
May 27, 2005 | 10.81 | 10.81 | 10.67 | 10.69 | 5,947,073 | -0.14(-1.28%) |
May 26, 2005 | 10.70 | 10.85 | 10.64 | 10.83 | 13,927,384 | +0.18(+1.70%) |
May 25, 2005 | 10.69 | 10.71 | 10.57 | 10.65 | 8,961,109 | -0.09(-0.80%) |
May 24, 2005 | 10.67 | 10.76 | 10.63 | 10.73 | 7,913,213 | +0.00(+0.00%) |
May 23, 2005 | 10.61 | 10.80 | 10.61 | 10.73 | 9,518,739 | -0.01(-0.11%) |
May 20, 2005 | 10.83 | 10.83 | 10.67 | 10.74 | 5,919,806 | -0.08(-0.78%) |
May 19, 2005 | 10.72 | 10.84 | 10.68 | 10.83 | 19,465,458 | +0.09(+0.82%) |
May 18, 2005 | 10.47 | 10.76 | 10.45 | 10.74 | 17,495,040 | +0.29(+2.79%) |
May 17, 2005 | 10.44 | 10.55 | 10.32 | 10.45 | 13,017,159 | +0.01(+0.11%) |
May 16, 2005 | 9.958 | 10.44 | 9.958 | 10.44 | 20,747,794 | +0.55(+5.56%) |
May 13, 2005 | 9.829 | 9.919 | 9.702 | 9.887 | 8,878,507 | +0.01(+0.06%) |
May 12, 2005 | 10.02 | 10.14 | 9.848 | 9.881 | 15,989,760 | -0.18(-1.77%) |
May 11, 2005 | 9.995 | 10.10 | 9.848 | 10.06 | 6,368,904 | +0.01(+0.06%) |
May 10, 2005 | 10.04 | 10.10 | 9.966 | 10.05 | 6,281,758 | -0.08(-0.79%) |
May 09, 2005 | 9.997 | 10.14 | 9.941 | 10.13 | 6,045,982 | +0.12(+1.20%) |
May 06, 2005 | 10.01 | 10.16 | 9.999 | 10.01 | 8,088,843 | +0.03(+0.28%) |
May 05, 2005 | 9.923 | 10.11 | 9.923 | 9.986 | 6,004,280 | +0.00(+0.00%) |
May 04, 2005 | 9.784 | 10.01 | 9.728 | 9.986 | 10,036,271 | +0.20(+2.06%) |
May 03, 2005 | 9.743 | 9.883 | 9.717 | 9.784 | 10,783,698 | -0.07(-0.72%) |