Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.72 | 13.01 | 12.68 | 12.96 | 15,308,506 | +0.20(+1.60%) |
Jul 28, 2005 | 12.93 | 12.98 | 12.66 | 12.76 | 20,257,082 | -0.29(-2.19%) |
Jul 27, 2005 | 12.79 | 13.18 | 12.69 | 13.04 | 41,816,376 | +0.66(+5.33%) |
Jul 26, 2005 | 12.30 | 12.47 | 12.15 | 12.38 | 17,523,336 | +0.28(+2.30%) |
Jul 25, 2005 | 12.04 | 12.18 | 12.00 | 12.11 | 11,741,792 | +0.07(+0.62%) |
Jul 22, 2005 | 12.32 | 12.40 | 11.98 | 12.03 | 16,175,862 | -0.33(-2.64%) |
Jul 21, 2005 | 12.52 | 12.57 | 12.28 | 12.36 | 13,131,738 | -0.02(-0.16%) |
Jul 20, 2005 | 12.30 | 12.47 | 12.18 | 12.38 | 11,003,760 | +0.01(+0.05%) |
Jul 19, 2005 | 12.04 | 12.56 | 11.91 | 12.37 | 19,726,410 | +0.46(+3.89%) |
Jul 18, 2005 | 11.77 | 11.91 | 11.66 | 11.91 | 9,952,557 | +0.14(+1.21%) |
Jul 15, 2005 | 11.53 | 11.86 | 11.53 | 11.77 | 9,232,895 | +0.12(+1.05%) |
Jul 14, 2005 | 11.91 | 11.91 | 11.64 | 11.64 | 10,142,135 | -0.18(-1.55%) |
Jul 13, 2005 | 11.90 | 11.95 | 11.77 | 11.83 | 11,816,448 | -0.03(-0.29%) |
Jul 12, 2005 | 11.70 | 11.94 | 11.70 | 11.86 | 15,323,055 | +0.16(+1.34%) |
Jul 11, 2005 | 11.57 | 11.83 | 11.57 | 11.70 | 15,744,242 | +0.17(+1.47%) |
Jul 08, 2005 | 11.30 | 11.55 | 11.25 | 11.53 | 10,651,057 | +0.24(+2.17%) |
Jul 07, 2005 | 10.91 | 11.36 | 10.91 | 11.29 | 13,155,251 | +0.06(+0.55%) |
Jul 06, 2005 | 11.44 | 11.53 | 11.22 | 11.23 | 12,822,387 | -0.21(-1.84%) |
Jul 05, 2005 | 11.42 | 11.57 | 11.40 | 11.44 | 8,767,620 | -0.05(-0.47%) |
Jul 01, 2005 | 11.45 | 11.54 | 11.40 | 11.49 | 8,155,973 | +0.18(+1.62%) |
Jun 30, 2005 | 11.55 | 11.62 | 11.24 | 11.31 | 13,102,934 | -0.15(-1.31%) |
Jun 29, 2005 | 11.43 | 13.58 | 11.34 | 11.46 | 13,214,329 | +0.14(+1.26%) |
Jun 28, 2005 | 11.24 | 11.47 | 11.24 | 11.32 | 13,139,527 | +0.27(+2.46%) |
Jun 27, 2005 | 11.34 | 11.45 | 10.94 | 11.04 | 10,312,020 | -0.25(-2.23%) |
Jun 24, 2005 | 11.23 | 11.38 | 11.19 | 11.30 | 16,664,504 | +0.07(+0.67%) |
Jun 23, 2005 | 11.47 | 11.48 | 11.22 | 11.22 | 13,082,506 | -0.21(-1.84%) |
Jun 22, 2005 | 11.30 | 11.53 | 11.30 | 11.43 | 13,964,118 | +0.21(+1.88%) |
Jun 21, 2005 | 11.36 | 11.40 | 11.19 | 11.22 | 7,486,425 | -0.11(-0.96%) |
Jun 20, 2005 | 11.19 | 11.36 | 11.18 | 11.33 | 8,665,777 | +0.02(+0.18%) |
Jun 17, 2005 | 11.40 | 11.41 | 11.19 | 11.31 | 18,014,182 | -0.10(-0.89%) |
Jun 16, 2005 | 11.21 | 11.53 | 11.21 | 11.41 | 16,359,709 | +0.20(+1.76%) |
Jun 15, 2005 | 11.19 | 11.27 | 10.99 | 11.21 | 13,768,074 | +0.10(+0.86%) |
Jun 14, 2005 | 10.82 | 11.13 | 10.68 | 11.12 | 18,586,296 | +0.24(+2.19%) |
Jun 13, 2005 | 10.82 | 10.89 | 10.70 | 10.88 | 9,686,119 | +0.02(+0.19%) |
Jun 10, 2005 | 10.89 | 11.02 | 10.74 | 10.86 | 11,125,884 | +0.00(+0.00%) |
Jun 09, 2005 | 10.81 | 10.87 | 10.72 | 10.86 | 5,980,969 | +0.07(+0.69%) |
Jun 08, 2005 | 10.82 | 10.83 | 10.64 | 10.79 | 8,974,540 | +0.20(+1.86%) |
Jun 07, 2005 | 10.85 | 10.96 | 10.59 | 10.59 | 12,988,599 | -0.27(-2.45%) |
Jun 06, 2005 | 10.94 | 10.99 | 10.83 | 10.85 | 9,540,188 | -0.08(-0.75%) |
Jun 03, 2005 | 10.92 | 10.96 | 10.82 | 10.94 | 13,211,243 | +0.05(+0.50%) |
Jun 02, 2005 | 10.89 | 11.19 | 10.83 | 10.88 | 27,310,416 | -0.17(-1.54%) |
Jun 01, 2005 | 10.76 | 11.28 | 10.74 | 11.05 | 26,257,156 | +0.38(+3.57%) |
May 31, 2005 | 10.59 | 10.70 | 10.49 | 10.67 | 17,325,382 | +0.12(+1.16%) |
May 27, 2005 | 10.49 | 10.59 | 10.41 | 10.55 | 16,285,201 | +0.16(+1.57%) |
May 26, 2005 | 10.21 | 10.55 | 10.20 | 10.38 | 41,530,540 | +0.28(+2.76%) |
May 25, 2005 | 9.941 | 10.12 | 9.873 | 10.10 | 20,047,224 | +0.20(+2.06%) |
May 24, 2005 | 9.853 | 9.921 | 9.697 | 9.901 | 14,511,543 | +0.01(+0.07%) |
May 23, 2005 | 10.04 | 10.04 | 9.767 | 9.894 | 17,189,592 | -0.11(-1.09%) |
May 20, 2005 | 10.08 | 10.13 | 9.969 | 10.00 | 11,403,197 | -0.08(-0.81%) |
May 19, 2005 | 9.935 | 10.14 | 9.914 | 10.08 | 14,299,039 | +0.17(+1.72%) |
May 18, 2005 | 10.02 | 10.12 | 9.833 | 9.914 | 25,376,574 | -0.12(-1.15%) |
May 17, 2005 | 10.00 | 10.07 | 9.526 | 10.03 | 31,127,696 | -0.20(-1.93%) |
May 16, 2005 | 10.25 | 10.27 | 9.948 | 10.23 | 15,668,851 | -0.05(-0.53%) |
May 13, 2005 | 10.41 | 10.45 | 10.08 | 10.28 | 15,934,701 | -0.05(-0.53%) |
May 12, 2005 | 10.63 | 10.72 | 10.23 | 10.34 | 23,936,074 | -0.20(-1.94%) |
May 11, 2005 | 10.08 | 10.66 | 10.08 | 10.54 | 23,489,756 | +0.43(+4.24%) |
May 10, 2005 | 10.15 | 10.32 | 9.867 | 10.11 | 24,707,906 | -0.26(-2.49%) |
May 09, 2005 | 10.02 | 10.45 | 9.941 | 10.37 | 34,439,288 | +0.33(+3.25%) |
May 06, 2005 | 9.458 | 10.19 | 9.458 | 10.04 | 42,504,148 | +0.65(+6.88%) |
May 05, 2005 | 9.295 | 9.526 | 9.295 | 9.397 | 11,367,486 | +0.08(+0.88%) |
May 04, 2005 | 9.390 | 9.431 | 9.213 | 9.315 | 17,885,446 | -0.10(-1.08%) |
May 03, 2005 | 9.281 | 9.452 | 9.220 | 9.418 | 10,895,598 | +0.02(+0.22%) |