Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.96 | 13.08 | 12.93 | 12.97 | 10,962,240 | -0.03(-0.26%) |
Jul 28, 2005 | 12.79 | 13.01 | 12.73 | 13.00 | 13,244,775 | +0.26(+2.01%) |
Jul 27, 2005 | 12.67 | 12.76 | 12.63 | 12.75 | 6,204,744 | +0.11(+0.85%) |
Jul 26, 2005 | 12.60 | 12.67 | 12.49 | 12.64 | 6,210,165 | +0.07(+0.56%) |
Jul 25, 2005 | 12.59 | 12.77 | 12.51 | 12.57 | 8,175,064 | -0.06(-0.47%) |
Jul 22, 2005 | 12.54 | 12.66 | 12.52 | 12.63 | 7,938,192 | +0.09(+0.69%) |
Jul 21, 2005 | 12.67 | 12.78 | 12.54 | 12.54 | 17,247,206 | +0.38(+3.12%) |
Jul 20, 2005 | 11.79 | 12.19 | 11.76 | 12.16 | 11,080,947 | +0.36(+3.02%) |
Jul 19, 2005 | 11.95 | 11.98 | 11.79 | 11.81 | 7,721,375 | -0.10(-0.85%) |
Jul 18, 2005 | 11.98 | 11.98 | 11.90 | 11.91 | 4,288,087 | -0.10(-0.85%) |
Jul 15, 2005 | 12.07 | 12.07 | 11.89 | 12.01 | 5,242,079 | -0.08(-0.64%) |
Jul 14, 2005 | 11.99 | 12.10 | 11.99 | 12.09 | 4,155,287 | +0.18(+1.49%) |
Jul 13, 2005 | 11.97 | 11.98 | 11.89 | 11.91 | 3,830,604 | -0.04(-0.29%) |
Jul 12, 2005 | 12.13 | 12.13 | 11.95 | 11.95 | 5,932,640 | -0.19(-1.60%) |
Jul 11, 2005 | 12.14 | 12.16 | 12.00 | 12.14 | 6,538,642 | +0.08(+0.69%) |
Jul 08, 2005 | 11.84 | 12.06 | 11.80 | 12.06 | 6,525,091 | +0.21(+1.79%) |
Jul 07, 2005 | 11.81 | 11.85 | 11.72 | 11.84 | 7,301,294 | -0.09(-0.79%) |
Jul 06, 2005 | 11.98 | 12.07 | 11.90 | 11.94 | 6,809,662 | -0.04(-0.35%) |
Jul 05, 2005 | 11.95 | 12.06 | 11.84 | 11.98 | 5,309,292 | -0.01(-0.12%) |
Jul 01, 2005 | 11.99 | 12.05 | 11.95 | 12.00 | 4,629,031 | +0.04(+0.34%) |
Jun 30, 2005 | 12.03 | 12.05 | 11.94 | 11.95 | 7,435,720 | -0.03(-0.22%) |
Jun 29, 2005 | 12.03 | 12.05 | 11.93 | 11.98 | 4,388,907 | -0.01(-0.12%) |
Jun 28, 2005 | 11.71 | 12.00 | 11.67 | 12.00 | 6,108,261 | +0.33(+2.86%) |
Jun 27, 2005 | 11.83 | 11.83 | 11.57 | 11.66 | 7,893,202 | -0.18(-1.50%) |
Jun 24, 2005 | 11.99 | 12.00 | 11.78 | 11.84 | 7,527,325 | -0.20(-1.65%) |
Jun 23, 2005 | 12.17 | 12.17 | 11.98 | 12.04 | 10,981,211 | -0.13(-1.08%) |
Jun 22, 2005 | 12.20 | 12.22 | 12.14 | 12.17 | 8,834,728 | +0.04(+0.37%) |
Jun 21, 2005 | 12.21 | 12.25 | 12.12 | 12.12 | 6,227,510 | -0.12(-0.95%) |
Jun 20, 2005 | 12.26 | 12.27 | 12.18 | 12.24 | 6,097,962 | -0.09(-0.70%) |
Jun 17, 2005 | 12.40 | 12.44 | 12.28 | 12.33 | 6,277,920 | +0.04(+0.36%) |
Jun 16, 2005 | 12.18 | 12.30 | 12.15 | 12.28 | 5,275,686 | +0.17(+1.39%) |
Jun 15, 2005 | 12.15 | 12.16 | 12.04 | 12.12 | 5,321,217 | -0.01(-0.08%) |
Jun 14, 2005 | 12.05 | 12.17 | 12.01 | 12.12 | 5,167,278 | +0.07(+0.60%) |
Jun 13, 2005 | 11.95 | 12.14 | 11.91 | 12.05 | 4,129,811 | +0.01(+0.12%) |
Jun 10, 2005 | 12.08 | 12.11 | 11.95 | 12.04 | 3,709,729 | -0.01(-0.08%) |
Jun 09, 2005 | 11.95 | 12.07 | 11.89 | 12.05 | 7,010,218 | +0.06(+0.54%) |
Jun 08, 2005 | 12.19 | 12.21 | 11.98 | 11.98 | 6,090,916 | -0.19(-1.56%) |
Jun 07, 2005 | 12.18 | 12.35 | 12.12 | 12.17 | 4,358,552 | -0.00(-0.03%) |
Jun 06, 2005 | 12.24 | 12.25 | 12.12 | 12.18 | 4,314,105 | -0.12(-0.95%) |
Jun 03, 2005 | 12.38 | 12.40 | 12.23 | 12.29 | 4,073,981 | -0.09(-0.72%) |
Jun 02, 2005 | 12.43 | 12.48 | 12.31 | 12.38 | 2,802,352 | -0.07(-0.59%) |
Jun 01, 2005 | 12.35 | 12.50 | 12.24 | 12.45 | 3,962,862 | +0.10(+0.82%) |
May 31, 2005 | 12.24 | 12.43 | 12.22 | 12.35 | 4,586,752 | +0.08(+0.66%) |
May 27, 2005 | 12.25 | 12.31 | 12.16 | 12.27 | 2,263,021 | -0.01(-0.09%) |
May 26, 2005 | 12.24 | 12.34 | 12.22 | 12.28 | 2,667,384 | +0.08(+0.67%) |
May 25, 2005 | 12.25 | 12.27 | 12.16 | 12.20 | 5,285,985 | -0.15(-1.25%) |
May 24, 2005 | 12.36 | 12.36 | 12.21 | 12.36 | 5,401,982 | -0.00(-0.03%) |
May 23, 2005 | 12.29 | 12.41 | 12.23 | 12.36 | 3,283,685 | +0.06(+0.45%) |
May 20, 2005 | 12.29 | 12.37 | 12.25 | 12.31 | 4,821,455 | +0.01(+0.10%) |
May 19, 2005 | 12.26 | 12.33 | 12.07 | 12.29 | 6,055,141 | +0.03(+0.24%) |
May 18, 2005 | 11.97 | 12.31 | 11.92 | 12.26 | 12,568,307 | +0.55(+4.68%) |
May 17, 2005 | 11.52 | 11.74 | 11.45 | 11.71 | 4,215,996 | +0.17(+1.44%) |
May 16, 2005 | 11.27 | 11.56 | 11.26 | 11.55 | 5,724,496 | +0.25(+2.25%) |
May 13, 2005 | 11.57 | 11.65 | 11.23 | 11.29 | 7,727,338 | -0.24(-2.06%) |
May 12, 2005 | 11.91 | 11.91 | 11.51 | 11.53 | 8,290,519 | -0.33(-2.80%) |
May 11, 2005 | 11.80 | 11.90 | 11.74 | 11.86 | 5,507,680 | +0.12(+1.04%) |
May 10, 2005 | 11.83 | 11.86 | 11.69 | 11.74 | 6,756,542 | -0.14(-1.16%) |
May 09, 2005 | 11.80 | 11.89 | 11.77 | 11.88 | 5,092,476 | +0.07(+0.63%) |
May 06, 2005 | 11.95 | 11.98 | 11.80 | 11.81 | 3,930,882 | -0.05(-0.42%) |
May 05, 2005 | 11.90 | 12.01 | 11.82 | 11.86 | 3,944,433 | -0.10(-0.83%) |
May 04, 2005 | 11.78 | 11.98 | 11.78 | 11.96 | 4,023,571 | +0.22(+1.87%) |
May 03, 2005 | 11.89 | 11.91 | 11.70 | 11.74 | 5,648,610 | -0.19(-1.56%) |