Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.20 | 13.50 | 13.15 | 13.45 | 14,758,146 | +0.21(+1.60%) |
Jul 28, 2005 | 13.41 | 13.47 | 13.14 | 13.23 | 19,528,816 | -0.30(-2.19%) |
Jul 27, 2005 | 13.27 | 13.67 | 13.16 | 13.53 | 40,313,024 | +0.68(+5.33%) |
Jul 26, 2005 | 12.75 | 12.94 | 12.60 | 12.85 | 16,893,350 | +0.29(+2.30%) |
Jul 25, 2005 | 12.49 | 12.63 | 12.45 | 12.56 | 11,319,660 | +0.08(+0.62%) |
Jul 22, 2005 | 12.78 | 12.87 | 12.42 | 12.48 | 15,594,320 | -0.34(-2.64%) |
Jul 21, 2005 | 12.99 | 13.04 | 12.74 | 12.82 | 12,659,635 | -0.02(-0.17%) |
Jul 20, 2005 | 12.76 | 12.93 | 12.63 | 12.84 | 10,608,161 | +0.01(+0.05%) |
Jul 19, 2005 | 12.49 | 13.03 | 12.36 | 12.83 | 19,017,222 | +0.48(+3.89%) |
Jul 18, 2005 | 12.20 | 12.35 | 12.10 | 12.35 | 9,594,750 | +0.15(+1.21%) |
Jul 15, 2005 | 11.96 | 12.30 | 11.96 | 12.20 | 8,900,961 | +0.13(+1.05%) |
Jul 14, 2005 | 12.36 | 12.36 | 12.07 | 12.08 | 9,777,513 | -0.19(-1.55%) |
Jul 13, 2005 | 12.35 | 12.39 | 12.21 | 12.27 | 11,391,632 | -0.04(-0.29%) |
Jul 12, 2005 | 12.14 | 12.38 | 12.14 | 12.30 | 14,772,172 | +0.16(+1.34%) |
Jul 11, 2005 | 12.00 | 12.27 | 12.00 | 12.14 | 15,178,217 | +0.18(+1.47%) |
Jul 08, 2005 | 11.72 | 11.99 | 11.67 | 11.96 | 10,268,138 | +0.25(+2.17%) |
Jul 07, 2005 | 11.32 | 11.79 | 11.31 | 11.71 | 12,682,304 | +0.06(+0.55%) |
Jul 06, 2005 | 11.87 | 11.96 | 11.64 | 11.65 | 12,361,407 | -0.22(-1.84%) |
Jul 05, 2005 | 11.84 | 12.00 | 11.83 | 11.87 | 8,452,413 | -0.06(-0.47%) |
Jul 01, 2005 | 11.87 | 11.97 | 11.83 | 11.92 | 7,862,756 | +0.19(+1.62%) |
Jun 30, 2005 | 11.99 | 12.05 | 11.66 | 11.73 | 12,631,867 | -0.16(-1.31%) |
Jun 29, 2005 | 11.86 | 14.08 | 11.76 | 11.89 | 12,739,258 | +0.15(+1.26%) |
Jun 28, 2005 | 11.66 | 11.89 | 11.66 | 11.74 | 12,667,144 | +0.28(+2.46%) |
Jun 27, 2005 | 11.76 | 11.87 | 11.35 | 11.46 | 9,941,291 | -0.26(-2.23%) |
Jun 24, 2005 | 11.65 | 11.80 | 11.61 | 11.72 | 16,065,394 | +0.08(+0.67%) |
Jun 23, 2005 | 11.89 | 11.91 | 11.64 | 11.64 | 12,612,174 | -0.22(-1.85%) |
Jun 22, 2005 | 11.72 | 11.96 | 11.72 | 11.86 | 13,462,091 | +0.22(+1.88%) |
Jun 21, 2005 | 11.79 | 11.83 | 11.60 | 11.64 | 7,217,278 | -0.11(-0.96%) |
Jun 20, 2005 | 11.60 | 11.79 | 11.60 | 11.75 | 8,354,231 | +0.02(+0.18%) |
Jun 17, 2005 | 11.82 | 11.84 | 11.61 | 11.73 | 17,366,550 | -0.11(-0.89%) |
Jun 16, 2005 | 11.63 | 11.96 | 11.63 | 11.84 | 15,771,557 | +0.20(+1.76%) |
Jun 15, 2005 | 11.60 | 11.69 | 11.40 | 11.63 | 13,273,094 | +0.10(+0.86%) |
Jun 14, 2005 | 11.22 | 11.55 | 11.08 | 11.53 | 17,918,096 | +0.25(+2.19%) |
Jun 13, 2005 | 11.22 | 11.30 | 11.10 | 11.29 | 9,337,891 | +0.02(+0.19%) |
Jun 10, 2005 | 11.29 | 11.43 | 11.14 | 11.27 | 10,725,894 | +0.00(+0.00%) |
Jun 09, 2005 | 11.21 | 11.27 | 11.12 | 11.27 | 5,765,945 | +0.08(+0.69%) |
Jun 08, 2005 | 11.22 | 11.24 | 11.04 | 11.19 | 8,651,894 | +0.20(+1.86%) |
Jun 07, 2005 | 11.26 | 11.36 | 10.98 | 10.98 | 12,521,643 | -0.28(-2.45%) |
Jun 06, 2005 | 11.34 | 11.40 | 11.23 | 11.26 | 9,197,206 | -0.08(-0.75%) |
Jun 03, 2005 | 11.33 | 11.36 | 11.22 | 11.34 | 12,736,282 | +0.06(+0.50%) |
Jun 02, 2005 | 11.29 | 11.60 | 11.23 | 11.29 | 26,328,574 | -0.18(-1.54%) |
Jun 01, 2005 | 11.16 | 11.70 | 11.15 | 11.46 | 25,313,178 | +0.40(+3.57%) |
May 31, 2005 | 10.99 | 11.10 | 10.88 | 11.07 | 16,702,513 | +0.13(+1.16%) |
May 27, 2005 | 10.88 | 10.99 | 10.80 | 10.94 | 15,699,727 | +0.17(+1.57%) |
May 26, 2005 | 10.59 | 10.94 | 10.58 | 10.77 | 40,037,464 | +0.29(+2.76%) |
May 25, 2005 | 10.31 | 10.50 | 10.24 | 10.48 | 19,326,502 | +0.21(+2.06%) |
May 24, 2005 | 10.22 | 10.29 | 10.06 | 10.27 | 13,989,835 | +0.01(+0.07%) |
May 23, 2005 | 10.41 | 10.41 | 10.13 | 10.26 | 16,571,604 | -0.11(-1.09%) |
May 20, 2005 | 10.46 | 10.50 | 10.34 | 10.38 | 10,993,238 | -0.08(-0.81%) |
May 19, 2005 | 10.31 | 10.52 | 10.28 | 10.46 | 13,784,971 | +0.18(+1.72%) |
May 18, 2005 | 10.40 | 10.50 | 10.20 | 10.28 | 24,464,254 | -0.12(-1.15%) |
May 17, 2005 | 10.38 | 10.45 | 9.882 | 10.40 | 30,008,618 | -0.20(-1.93%) |
May 16, 2005 | 10.64 | 10.66 | 10.32 | 10.61 | 15,105,537 | -0.06(-0.53%) |
May 13, 2005 | 10.80 | 10.83 | 10.46 | 10.67 | 15,361,829 | -0.06(-0.53%) |
May 12, 2005 | 11.03 | 11.12 | 10.61 | 10.72 | 23,075,542 | -0.21(-1.94%) |
May 11, 2005 | 10.45 | 11.06 | 10.45 | 10.93 | 22,645,270 | +0.44(+4.24%) |
May 10, 2005 | 10.52 | 10.71 | 10.23 | 10.49 | 23,819,626 | -0.27(-2.49%) |
May 09, 2005 | 10.39 | 10.84 | 10.31 | 10.76 | 33,201,154 | +0.34(+3.25%) |
May 06, 2005 | 9.811 | 10.57 | 9.811 | 10.42 | 40,976,072 | +0.67(+6.88%) |
May 05, 2005 | 9.642 | 9.882 | 9.642 | 9.748 | 10,958,810 | +0.08(+0.88%) |
May 04, 2005 | 9.741 | 9.783 | 9.557 | 9.663 | 17,242,442 | -0.11(-1.08%) |
May 03, 2005 | 9.628 | 9.804 | 9.564 | 9.769 | 10,503,887 | +0.02(+0.22%) |