Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.79 | 13.04 | 12.79 | 13.04 | 530,446 | +0.13(+1.03%) |
Jul 28, 2005 | 12.89 | 12.96 | 12.68 | 12.91 | 370,768 | -0.02(-0.12%) |
Jul 27, 2005 | 12.91 | 13.04 | 12.68 | 12.93 | 929,891 | -0.02(-0.18%) |
Jul 26, 2005 | 12.94 | 13.04 | 12.77 | 12.95 | 383,243 | +0.03(+0.24%) |
Jul 25, 2005 | 12.86 | 13.07 | 12.81 | 12.92 | 667,749 | +0.02(+0.12%) |
Jul 22, 2005 | 12.83 | 12.92 | 12.68 | 12.90 | 707,216 | +0.10(+0.80%) |
Jul 21, 2005 | 12.79 | 12.90 | 12.60 | 12.80 | 1,155,687 | +0.02(+0.12%) |
Jul 20, 2005 | 12.10 | 12.82 | 12.10 | 12.79 | 1,249,259 | +0.50(+4.03%) |
Jul 19, 2005 | 11.94 | 12.31 | 11.91 | 12.29 | 831,456 | +0.39(+3.23%) |
Jul 18, 2005 | 12.09 | 12.09 | 11.80 | 11.91 | 722,462 | -0.22(-1.82%) |
Jul 15, 2005 | 12.14 | 12.16 | 11.98 | 12.13 | 353,151 | -0.04(-0.32%) |
Jul 14, 2005 | 11.98 | 12.26 | 11.94 | 12.16 | 1,455,336 | +0.22(+1.84%) |
Jul 13, 2005 | 11.92 | 12.09 | 11.87 | 11.94 | 526,666 | -0.13(-1.04%) |
Jul 12, 2005 | 11.87 | 12.15 | 11.83 | 12.07 | 1,588,847 | +0.04(+0.33%) |
Jul 11, 2005 | 11.55 | 12.04 | 11.32 | 12.03 | 3,669,535 | -0.22(-1.80%) |
Jul 08, 2005 | 11.87 | 12.26 | 11.87 | 12.25 | 473,611 | +0.37(+3.11%) |
Jul 07, 2005 | 11.87 | 12.10 | 11.75 | 11.88 | 344,181 | -0.18(-1.50%) |
Jul 06, 2005 | 11.93 | 12.18 | 11.93 | 12.06 | 278,105 | +0.08(+0.66%) |
Jul 05, 2005 | 11.68 | 12.07 | 11.58 | 11.98 | 359,489 | +0.32(+2.76%) |
Jul 01, 2005 | 11.65 | 11.73 | 11.56 | 11.66 | 191,897 | -0.01(-0.07%) |
Jun 30, 2005 | 11.73 | 11.98 | 11.67 | 11.67 | 497,252 | -0.16(-1.33%) |
Jun 29, 2005 | 11.90 | 12.05 | 11.76 | 11.83 | 344,058 | -0.12(-0.99%) |
Jun 28, 2005 | 11.69 | 11.97 | 11.65 | 11.94 | 561,964 | +0.31(+2.63%) |
Jun 27, 2005 | 11.83 | 11.84 | 11.50 | 11.64 | 567,612 | -0.31(-2.57%) |
Jun 24, 2005 | 12.50 | 12.58 | 11.83 | 11.94 | 1,040,053 | -0.62(-4.94%) |
Jun 23, 2005 | 12.65 | 12.90 | 12.53 | 12.57 | 411,163 | -0.10(-0.81%) |
Jun 22, 2005 | 12.77 | 12.97 | 12.50 | 12.67 | 421,524 | -0.04(-0.31%) |
Jun 21, 2005 | 12.58 | 12.81 | 12.57 | 12.71 | 211,683 | +0.11(+0.87%) |
Jun 20, 2005 | 12.75 | 12.75 | 12.53 | 12.60 | 312,458 | -0.14(-1.11%) |
Jun 17, 2005 | 12.68 | 12.81 | 12.56 | 12.74 | 670,945 | +0.13(+1.00%) |
Jun 16, 2005 | 12.50 | 12.65 | 12.46 | 12.61 | 483,026 | +0.04(+0.31%) |
Jun 15, 2005 | 12.44 | 12.58 | 12.18 | 12.57 | 860,444 | +0.20(+1.59%) |
Jun 14, 2005 | 12.29 | 12.42 | 12.29 | 12.38 | 562,949 | +0.06(+0.51%) |
Jun 13, 2005 | 12.35 | 12.47 | 12.23 | 12.31 | 373,787 | -0.08(-0.63%) |
Jun 10, 2005 | 12.30 | 12.49 | 12.20 | 12.39 | 662,326 | +0.10(+0.83%) |
Jun 09, 2005 | 12.01 | 12.33 | 11.80 | 12.29 | 524,915 | +0.30(+2.49%) |
Jun 08, 2005 | 12.00 | 12.15 | 11.93 | 11.99 | 750,093 | +0.05(+0.46%) |
Jun 07, 2005 | 11.80 | 12.13 | 11.80 | 11.94 | 751,650 | +0.16(+1.33%) |
Jun 06, 2005 | 11.88 | 11.95 | 11.76 | 11.78 | 742,652 | -0.17(-1.45%) |
Jun 03, 2005 | 12.36 | 12.36 | 11.90 | 11.95 | 406,894 | -0.31(-2.50%) |
Jun 02, 2005 | 11.98 | 12.43 | 11.98 | 12.26 | 634,633 | +0.12(+0.97%) |
Jun 01, 2005 | 11.90 | 12.18 | 11.87 | 12.14 | 627,227 | +0.30(+2.52%) |
May 31, 2005 | 11.85 | 12.07 | 11.79 | 11.84 | 414,323 | +0.01(+0.07%) |
May 27, 2005 | 11.68 | 11.85 | 11.67 | 11.83 | 562,513 | +0.11(+0.94%) |
May 26, 2005 | 11.33 | 11.98 | 11.33 | 11.72 | 634,850 | +0.46(+4.04%) |
May 25, 2005 | 11.20 | 11.32 | 11.16 | 11.27 | 427,912 | -0.02(-0.21%) |
May 24, 2005 | 11.25 | 11.30 | 11.16 | 11.29 | 519,827 | -0.06(-0.55%) |
May 23, 2005 | 11.24 | 11.40 | 11.16 | 11.36 | 514,195 | +0.09(+0.77%) |
May 20, 2005 | 11.32 | 11.37 | 11.21 | 11.27 | 466,275 | -0.06(-0.56%) |
May 19, 2005 | 11.17 | 11.50 | 11.12 | 11.33 | 564,964 | +0.09(+0.84%) |
May 18, 2005 | 11.50 | 11.53 | 11.07 | 11.24 | 1,349,770 | -0.23(-1.99%) |
May 17, 2005 | 11.35 | 11.47 | 11.17 | 11.47 | 731,076 | +0.12(+1.04%) |
May 16, 2005 | 11.24 | 11.36 | 11.09 | 11.35 | 831,220 | +0.15(+1.33%) |
May 13, 2005 | 10.93 | 11.28 | 10.90 | 11.20 | 567,113 | +0.31(+2.89%) |
May 12, 2005 | 10.98 | 11.07 | 10.76 | 10.88 | 356,437 | -0.06(-0.57%) |
May 11, 2005 | 10.78 | 11.03 | 10.61 | 10.95 | 426,505 | +0.26(+2.43%) |
May 10, 2005 | 10.87 | 10.95 | 10.64 | 10.69 | 604,728 | -0.31(-2.86%) |
May 09, 2005 | 10.68 | 11.03 | 10.51 | 11.00 | 559,088 | +0.40(+3.78%) |
May 06, 2005 | 10.66 | 10.80 | 10.55 | 10.60 | 483,643 | -0.06(-0.59%) |
May 05, 2005 | 10.77 | 10.97 | 10.55 | 10.66 | 807,581 | -0.17(-1.60%) |
May 04, 2005 | 10.71 | 10.92 | 10.44 | 10.84 | 1,134,149 | +0.07(+0.66%) |
May 03, 2005 | 10.21 | 10.77 | 10.15 | 10.77 | 1,327,391 | +0.57(+5.55%) |