Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.50 | 13.64 | 13.50 | 13.58 | 2,042,503 | +0.05(+0.35%) |
Jul 28, 2005 | 13.44 | 13.58 | 13.41 | 13.53 | 1,683,829 | +0.10(+0.76%) |
Jul 27, 2005 | 13.47 | 13.54 | 13.34 | 13.43 | 2,544,522 | -0.04(-0.28%) |
Jul 26, 2005 | 13.40 | 13.51 | 13.40 | 13.47 | 2,091,954 | +0.03(+0.24%) |
Jul 25, 2005 | 13.48 | 13.65 | 13.43 | 13.44 | 2,062,847 | -0.07(-0.52%) |
Jul 22, 2005 | 13.42 | 13.52 | 13.39 | 13.51 | 2,069,733 | +0.09(+0.67%) |
Jul 21, 2005 | 13.59 | 13.59 | 13.34 | 13.42 | 3,102,565 | -0.20(-1.48%) |
Jul 20, 2005 | 13.45 | 13.64 | 13.45 | 13.62 | 2,048,450 | +0.09(+0.66%) |
Jul 19, 2005 | 13.51 | 13.57 | 13.50 | 13.53 | 2,013,083 | +0.03(+0.24%) |
Jul 18, 2005 | 13.53 | 13.58 | 13.49 | 13.50 | 1,641,264 | -0.03(-0.24%) |
Jul 15, 2005 | 13.51 | 13.62 | 13.49 | 13.53 | 2,658,447 | +0.03(+0.19%) |
Jul 14, 2005 | 13.61 | 13.72 | 13.48 | 13.50 | 3,889,708 | -0.09(-0.68%) |
Jul 13, 2005 | 13.61 | 13.63 | 13.52 | 13.60 | 1,612,157 | -0.02(-0.12%) |
Jul 12, 2005 | 13.50 | 13.67 | 13.47 | 13.61 | 2,771,746 | +0.09(+0.64%) |
Jul 11, 2005 | 13.45 | 13.60 | 13.39 | 13.52 | 2,317,612 | +0.11(+0.79%) |
Jul 08, 2005 | 13.34 | 13.43 | 13.31 | 13.42 | 2,545,148 | +0.04(+0.29%) |
Jul 07, 2005 | 13.10 | 13.41 | 13.09 | 13.38 | 2,790,524 | +0.08(+0.58%) |
Jul 06, 2005 | 13.36 | 13.42 | 13.19 | 13.30 | 3,869,990 | -0.06(-0.43%) |
Jul 05, 2005 | 13.36 | 13.45 | 13.33 | 13.36 | 6,391,979 | +0.00(+0.00%) |
Jul 01, 2005 | 13.21 | 13.37 | 13.20 | 13.36 | 2,636,538 | +0.16(+1.23%) |
Jun 30, 2005 | 13.13 | 13.33 | 13.13 | 13.20 | 3,962,319 | +0.11(+0.81%) |
Jun 29, 2005 | 13.08 | 13.12 | 13.02 | 13.09 | 3,490,346 | +0.03(+0.24%) |
Jun 28, 2005 | 13.03 | 13.06 | 12.99 | 13.06 | 2,496,324 | +0.04(+0.29%) |
Jun 27, 2005 | 12.98 | 13.06 | 12.89 | 13.02 | 2,255,642 | +0.04(+0.34%) |
Jun 24, 2005 | 13.06 | 13.20 | 12.93 | 12.98 | 4,133,519 | -0.07(-0.56%) |
Jun 23, 2005 | 12.95 | 13.08 | 12.86 | 13.05 | 6,731,562 | +0.11(+0.81%) |
Jun 22, 2005 | 12.89 | 12.98 | 12.88 | 12.95 | 4,110,985 | +0.12(+0.92%) |
Jun 21, 2005 | 12.75 | 12.94 | 12.72 | 12.83 | 10,045,388 | +0.01(+0.10%) |
Jun 20, 2005 | 12.79 | 12.86 | 12.76 | 12.82 | 4,877,471 | -0.01(-0.05%) |
Jun 17, 2005 | 12.78 | 12.86 | 12.69 | 12.82 | 5,146,947 | +0.05(+0.40%) |
Jun 16, 2005 | 12.75 | 12.78 | 12.67 | 12.77 | 2,743,264 | +0.02(+0.13%) |
Jun 15, 2005 | 12.83 | 12.86 | 12.71 | 12.75 | 2,752,967 | -0.06(-0.45%) |
Jun 14, 2005 | 12.83 | 12.89 | 12.77 | 12.81 | 2,154,550 | -0.06(-0.50%) |
Jun 13, 2005 | 12.76 | 12.88 | 12.72 | 12.88 | 1,958,625 | +0.08(+0.62%) |
Jun 10, 2005 | 12.75 | 12.83 | 12.72 | 12.80 | 1,622,485 | +0.04(+0.33%) |
Jun 09, 2005 | 12.78 | 12.78 | 12.69 | 12.75 | 2,133,893 | -0.01(-0.08%) |
Jun 08, 2005 | 12.76 | 12.80 | 12.72 | 12.76 | 3,196,772 | +0.08(+0.63%) |
Jun 07, 2005 | 12.70 | 12.90 | 12.67 | 12.68 | 3,338,864 | -0.02(-0.13%) |
Jun 06, 2005 | 12.72 | 12.73 | 12.62 | 12.70 | 4,884,044 | -0.01(-0.08%) |
Jun 03, 2005 | 12.67 | 12.76 | 12.65 | 12.71 | 2,911,021 | +0.04(+0.30%) |
Jun 02, 2005 | 12.71 | 12.71 | 12.64 | 12.67 | 3,233,390 | -0.04(-0.35%) |
Jun 01, 2005 | 12.65 | 12.76 | 12.61 | 12.72 | 3,573,912 | +0.04(+0.33%) |
May 31, 2005 | 12.56 | 12.72 | 12.55 | 12.68 | 4,687,806 | +0.14(+1.15%) |
May 27, 2005 | 12.49 | 12.55 | 12.48 | 12.53 | 2,942,006 | +0.05(+0.44%) |
May 26, 2005 | 12.37 | 12.52 | 12.36 | 12.48 | 3,420,552 | +0.16(+1.30%) |
May 25, 2005 | 12.32 | 12.41 | 12.29 | 12.32 | 2,993,648 | -0.04(-0.34%) |
May 24, 2005 | 12.33 | 12.41 | 12.29 | 12.36 | 3,156,397 | +0.03(+0.23%) |
May 23, 2005 | 12.33 | 12.35 | 12.26 | 12.33 | 3,271,887 | +0.02(+0.13%) |
May 20, 2005 | 12.41 | 12.41 | 12.29 | 12.31 | 3,770,776 | -0.10(-0.80%) |
May 19, 2005 | 12.38 | 12.45 | 12.35 | 12.41 | 5,779,791 | +0.03(+0.26%) |
May 18, 2005 | 12.38 | 12.43 | 12.33 | 12.38 | 3,842,448 | +0.00(+0.00%) |
May 17, 2005 | 12.19 | 12.44 | 12.17 | 12.38 | 6,788,211 | +0.21(+1.76%) |
May 16, 2005 | 12.07 | 12.19 | 11.93 | 12.17 | 3,659,981 | +0.08(+0.69%) |
May 13, 2005 | 12.33 | 12.35 | 11.84 | 12.08 | 5,851,150 | -0.18(-1.43%) |
May 12, 2005 | 12.72 | 12.72 | 12.19 | 12.26 | 6,438,926 | -0.22(-1.74%) |
May 11, 2005 | 12.42 | 12.52 | 12.35 | 12.48 | 2,915,403 | +0.04(+0.33%) |
May 10, 2005 | 12.45 | 12.50 | 12.38 | 12.44 | 3,391,132 | -0.10(-0.79%) |
May 09, 2005 | 12.49 | 12.53 | 12.33 | 12.53 | 3,358,269 | +0.03(+0.26%) |
May 06, 2005 | 12.52 | 12.60 | 12.48 | 12.50 | 2,706,333 | +0.05(+0.38%) |
May 05, 2005 | 12.73 | 12.73 | 12.43 | 12.45 | 4,601,423 | -0.17(-1.32%) |
May 04, 2005 | 12.86 | 12.88 | 12.44 | 12.62 | 6,701,829 | -0.31(-2.42%) |
May 03, 2005 | 12.94 | 13.02 | 12.85 | 12.93 | 2,476,606 | +0.02(+0.17%) |