Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.80 | 11.80 | 11.11 | 11.52 | 5,103,229 | -0.46(-3.83%) |
Jul 28, 2005 | 11.94 | 12.11 | 11.91 | 11.98 | 1,568,729 | +0.02(+0.16%) |
Jul 27, 2005 | 11.99 | 12.10 | 11.86 | 11.96 | 1,061,911 | -0.03(-0.21%) |
Jul 26, 2005 | 12.18 | 12.18 | 11.93 | 11.98 | 1,051,395 | -0.16(-1.34%) |
Jul 25, 2005 | 12.40 | 12.48 | 12.09 | 12.14 | 707,887 | -0.25(-2.02%) |
Jul 22, 2005 | 12.33 | 12.48 | 12.25 | 12.40 | 1,284,968 | -0.01(-0.05%) |
Jul 21, 2005 | 12.52 | 12.55 | 12.23 | 12.40 | 709,799 | -0.11(-0.90%) |
Jul 20, 2005 | 12.32 | 12.55 | 12.28 | 12.52 | 940,504 | +0.19(+1.58%) |
Jul 19, 2005 | 12.04 | 12.37 | 12.04 | 12.32 | 778,628 | +0.32(+2.67%) |
Jul 18, 2005 | 11.99 | 12.08 | 11.96 | 12.00 | 636,190 | +0.02(+0.16%) |
Jul 15, 2005 | 12.09 | 12.21 | 11.95 | 11.98 | 566,883 | -0.11(-0.88%) |
Jul 14, 2005 | 12.08 | 12.21 | 12.02 | 12.09 | 795,995 | +0.05(+0.42%) |
Jul 13, 2005 | 11.93 | 12.26 | 11.85 | 12.04 | 1,426,609 | +0.11(+0.95%) |
Jul 12, 2005 | 11.80 | 12.02 | 11.78 | 11.93 | 1,778,562 | +0.19(+1.60%) |
Jul 11, 2005 | 11.49 | 11.85 | 11.49 | 11.74 | 994,038 | +0.28(+2.47%) |
Jul 08, 2005 | 11.33 | 11.53 | 11.26 | 11.45 | 1,830,024 | +0.16(+1.39%) |
Jul 07, 2005 | 11.30 | 11.34 | 11.20 | 11.30 | 1,149,859 | -0.03(-0.28%) |
Jul 06, 2005 | 11.41 | 11.45 | 11.25 | 11.33 | 1,933,108 | -0.09(-0.77%) |
Jul 05, 2005 | 11.49 | 11.49 | 11.31 | 11.42 | 915,330 | -0.04(-0.33%) |
Jul 01, 2005 | 11.36 | 11.50 | 11.21 | 11.45 | 905,293 | +0.01(+0.06%) |
Jun 30, 2005 | 11.67 | 11.67 | 11.45 | 11.45 | 767,635 | -0.16(-1.41%) |
Jun 29, 2005 | 11.49 | 11.65 | 11.49 | 11.61 | 928,714 | +0.19(+1.65%) |
Jun 28, 2005 | 11.27 | 11.49 | 11.27 | 11.42 | 862,115 | +0.26(+2.31%) |
Jun 27, 2005 | 11.10 | 11.24 | 11.09 | 11.17 | 632,845 | -0.04(-0.34%) |
Jun 24, 2005 | 11.39 | 11.42 | 11.14 | 11.20 | 1,027,018 | -0.19(-1.65%) |
Jun 23, 2005 | 11.67 | 11.71 | 11.35 | 11.39 | 731,308 | -0.28(-2.42%) |
Jun 22, 2005 | 11.79 | 11.90 | 11.64 | 11.67 | 487,061 | -0.04(-0.38%) |
Jun 21, 2005 | 11.89 | 11.91 | 11.70 | 11.72 | 558,280 | -0.17(-1.43%) |
Jun 20, 2005 | 11.96 | 12.03 | 11.89 | 11.89 | 643,201 | -0.19(-1.56%) |
Jun 17, 2005 | 12.16 | 12.22 | 11.88 | 12.08 | 1,343,122 | -0.03(-0.21%) |
Jun 16, 2005 | 12.05 | 12.16 | 12.02 | 12.10 | 1,015,228 | +0.00(+0.00%) |
Jun 15, 2005 | 11.71 | 12.12 | 11.71 | 12.10 | 917,720 | +0.36(+3.10%) |
Jun 14, 2005 | 11.67 | 11.79 | 11.62 | 11.74 | 551,907 | +0.03(+0.27%) |
Jun 13, 2005 | 11.57 | 11.84 | 11.51 | 11.71 | 559,714 | +0.11(+0.92%) |
Jun 10, 2005 | 11.68 | 11.74 | 11.45 | 11.60 | 1,150,815 | +0.00(+0.00%) |
Jun 09, 2005 | 11.71 | 11.71 | 11.32 | 11.60 | 1,619,394 | -0.13(-1.07%) |
Jun 08, 2005 | 11.98 | 12.03 | 11.67 | 11.72 | 523,865 | -0.20(-1.68%) |
Jun 07, 2005 | 11.73 | 12.01 | 11.73 | 11.93 | 932,060 | +0.22(+1.88%) |
Jun 06, 2005 | 11.83 | 11.84 | 11.66 | 11.71 | 815,751 | -0.09(-0.80%) |
Jun 03, 2005 | 11.99 | 12.11 | 11.80 | 11.80 | 533,106 | -0.19(-1.57%) |
Jun 02, 2005 | 12.02 | 12.04 | 11.78 | 11.99 | 709,640 | -0.01(-0.05%) |
Jun 01, 2005 | 11.76 | 12.09 | 11.72 | 11.99 | 1,203,552 | +0.21(+1.81%) |
May 31, 2005 | 11.87 | 11.88 | 11.71 | 11.78 | 562,104 | -0.08(-0.64%) |
May 27, 2005 | 11.74 | 11.88 | 11.69 | 11.86 | 504,905 | +0.12(+1.02%) |
May 26, 2005 | 11.61 | 11.79 | 11.61 | 11.74 | 572,141 | +0.14(+1.19%) |
May 25, 2005 | 11.61 | 11.64 | 11.42 | 11.60 | 696,097 | -0.06(-0.48%) |
May 24, 2005 | 11.77 | 11.77 | 11.64 | 11.66 | 580,107 | -0.11(-0.91%) |
May 23, 2005 | 11.71 | 11.80 | 11.62 | 11.76 | 1,163,721 | +0.09(+0.75%) |
May 20, 2005 | 11.71 | 11.75 | 11.63 | 11.67 | 573,575 | -0.04(-0.32%) |
May 19, 2005 | 11.89 | 11.89 | 11.70 | 11.71 | 857,336 | -0.12(-1.01%) |
May 18, 2005 | 11.47 | 11.85 | 11.47 | 11.83 | 1,003,438 | +0.43(+3.80%) |
May 17, 2005 | 11.21 | 11.41 | 11.09 | 11.40 | 865,780 | +0.19(+1.74%) |
May 16, 2005 | 10.95 | 11.22 | 10.86 | 11.20 | 1,363,197 | +0.24(+2.18%) |
May 13, 2005 | 11.33 | 11.39 | 10.73 | 10.96 | 2,738,504 | -0.41(-3.59%) |
May 12, 2005 | 11.89 | 11.89 | 11.31 | 11.37 | 1,614,296 | -0.48(-4.08%) |
May 11, 2005 | 11.72 | 11.89 | 11.55 | 11.86 | 1,192,081 | +0.10(+0.85%) |
May 10, 2005 | 11.74 | 11.81 | 11.64 | 11.76 | 1,658,907 | -0.04(-0.32%) |
May 09, 2005 | 11.74 | 11.86 | 11.61 | 11.79 | 979,539 | +0.12(+1.02%) |
May 06, 2005 | 11.69 | 11.78 | 11.64 | 11.67 | 1,158,941 | -0.09(-0.80%) |
May 05, 2005 | 11.72 | 11.83 | 11.59 | 11.77 | 1,710,689 | +0.16(+1.35%) |
May 04, 2005 | 11.42 | 11.66 | 11.37 | 11.61 | 3,143,353 | +0.29(+2.61%) |
May 03, 2005 | 11.30 | 11.37 | 11.07 | 11.32 | 2,230,252 | +0.08(+0.73%) |