Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.68 | 11.73 | 11.54 | 11.59 | 1,665,054 | -0.10(-0.82%) |
Jul 28, 2005 | 11.70 | 11.74 | 11.55 | 11.68 | 1,359,283 | +0.02(+0.14%) |
Jul 27, 2005 | 11.67 | 11.74 | 11.56 | 11.67 | 1,253,744 | -0.05(-0.44%) |
Jul 26, 2005 | 11.91 | 11.94 | 11.71 | 11.72 | 1,166,560 | -0.14(-1.21%) |
Jul 25, 2005 | 12.01 | 12.12 | 11.78 | 11.86 | 1,285,656 | -0.14(-1.20%) |
Jul 22, 2005 | 11.86 | 12.02 | 11.79 | 12.01 | 958,193 | +0.11(+0.94%) |
Jul 21, 2005 | 11.98 | 12.14 | 11.87 | 11.89 | 1,709,064 | -0.05(-0.45%) |
Jul 20, 2005 | 11.79 | 11.98 | 11.75 | 11.95 | 854,323 | +0.16(+1.38%) |
Jul 19, 2005 | 11.86 | 11.96 | 11.78 | 11.78 | 1,202,018 | +0.00(+0.03%) |
Jul 18, 2005 | 11.81 | 11.97 | 11.76 | 11.78 | 2,092,216 | +0.00(+0.03%) |
Jul 15, 2005 | 11.52 | 11.81 | 11.52 | 11.78 | 1,344,057 | +0.22(+1.94%) |
Jul 14, 2005 | 11.68 | 11.73 | 11.47 | 11.55 | 1,117,336 | -0.06(-0.50%) |
Jul 13, 2005 | 11.60 | 11.65 | 11.52 | 11.61 | 781,947 | +0.00(+0.03%) |
Jul 12, 2005 | 11.59 | 11.71 | 11.56 | 11.61 | 682,457 | -0.04(-0.33%) |
Jul 11, 2005 | 11.64 | 11.73 | 11.61 | 11.65 | 664,520 | +0.02(+0.19%) |
Jul 08, 2005 | 11.50 | 11.65 | 11.49 | 11.62 | 1,089,596 | +0.15(+1.28%) |
Jul 07, 2005 | 11.41 | 11.50 | 11.31 | 11.48 | 1,019,515 | +0.02(+0.20%) |
Jul 06, 2005 | 11.51 | 11.60 | 11.45 | 11.46 | 1,614,371 | -0.11(-0.97%) |
Jul 05, 2005 | 11.51 | 11.60 | 11.49 | 11.57 | 837,846 | -0.00(-0.03%) |
Jul 01, 2005 | 11.52 | 11.61 | 11.52 | 11.57 | 983,014 | +0.06(+0.53%) |
Jun 30, 2005 | 11.57 | 11.59 | 11.48 | 11.51 | 1,328,414 | -0.03(-0.25%) |
Jun 29, 2005 | 11.45 | 11.54 | 11.42 | 11.54 | 1,270,639 | +0.13(+1.12%) |
Jun 28, 2005 | 11.25 | 11.46 | 11.22 | 11.41 | 1,023,060 | +0.20(+1.77%) |
Jun 27, 2005 | 11.11 | 11.24 | 11.04 | 11.21 | 845,771 | -0.00(-0.03%) |
Jun 24, 2005 | 11.20 | 11.23 | 11.04 | 11.22 | 1,392,864 | -0.03(-0.28%) |
Jun 23, 2005 | 11.28 | 11.36 | 11.23 | 11.25 | 622,388 | -0.04(-0.37%) |
Jun 22, 2005 | 11.38 | 11.46 | 11.28 | 11.29 | 813,859 | -0.07(-0.59%) |
Jun 21, 2005 | 11.38 | 11.45 | 11.30 | 11.36 | 1,038,078 | -0.03(-0.28%) |
Jun 20, 2005 | 11.41 | 11.43 | 11.28 | 11.39 | 1,028,692 | -0.11(-0.97%) |
Jun 17, 2005 | 11.71 | 11.76 | 11.47 | 11.50 | 2,735,670 | -0.18(-1.50%) |
Jun 16, 2005 | 11.59 | 11.72 | 11.59 | 11.68 | 1,001,577 | +0.09(+0.80%) |
Jun 15, 2005 | 11.61 | 11.63 | 11.56 | 11.58 | 855,157 | +0.02(+0.19%) |
Jun 14, 2005 | 11.54 | 11.60 | 11.47 | 11.56 | 930,662 | -0.02(-0.19%) |
Jun 13, 2005 | 11.50 | 11.63 | 11.50 | 11.58 | 1,234,555 | +0.09(+0.75%) |
Jun 10, 2005 | 11.60 | 11.63 | 11.38 | 11.50 | 1,192,423 | -0.11(-0.91%) |
Jun 09, 2005 | 11.62 | 11.67 | 11.51 | 11.60 | 989,063 | +0.00(+0.03%) |
Jun 08, 2005 | 11.57 | 11.65 | 11.52 | 11.60 | 1,163,014 | +0.07(+0.58%) |
Jun 07, 2005 | 11.63 | 11.70 | 11.53 | 11.53 | 850,569 | -0.09(-0.80%) |
Jun 06, 2005 | 11.51 | 11.63 | 11.47 | 11.62 | 1,035,783 | +0.09(+0.78%) |
Jun 03, 2005 | 11.49 | 11.63 | 11.49 | 11.54 | 642,619 | +0.03(+0.25%) |
Jun 02, 2005 | 11.51 | 11.55 | 11.44 | 11.51 | 1,496,109 | -0.02(-0.19%) |
Jun 01, 2005 | 11.38 | 11.56 | 11.35 | 11.53 | 1,758,496 | +0.19(+1.66%) |
May 31, 2005 | 11.36 | 11.46 | 11.30 | 11.34 | 2,095,345 | -0.07(-0.62%) |
May 27, 2005 | 11.44 | 11.46 | 11.34 | 11.41 | 707,695 | -0.05(-0.42%) |
May 26, 2005 | 11.20 | 11.46 | 11.17 | 11.46 | 1,622,714 | +0.28(+2.55%) |
May 25, 2005 | 11.26 | 11.27 | 10.93 | 11.17 | 3,377,039 | -0.18(-1.60%) |
May 24, 2005 | 11.41 | 11.42 | 11.31 | 11.36 | 1,344,475 | -0.08(-0.73%) |
May 23, 2005 | 11.46 | 11.47 | 11.33 | 11.44 | 1,291,914 | -0.01(-0.06%) |
May 20, 2005 | 11.44 | 11.47 | 11.44 | 11.45 | 1,153,837 | -0.02(-0.14%) |
May 19, 2005 | 11.47 | 11.47 | 11.39 | 11.46 | 1,165,934 | +0.01(+0.06%) |
May 18, 2005 | 11.44 | 11.51 | 11.44 | 11.46 | 1,438,542 | +0.04(+0.36%) |
May 17, 2005 | 11.38 | 11.46 | 11.33 | 11.41 | 1,109,828 | +0.00(+0.03%) |
May 16, 2005 | 11.24 | 11.44 | 11.21 | 11.41 | 1,383,895 | +0.17(+1.51%) |
May 13, 2005 | 11.23 | 11.31 | 11.17 | 11.24 | 1,099,607 | +0.05(+0.46%) |
May 12, 2005 | 11.28 | 11.28 | 11.12 | 11.19 | 2,069,690 | -0.04(-0.31%) |
May 11, 2005 | 11.22 | 11.24 | 11.11 | 11.23 | 1,471,288 | +0.04(+0.40%) |
May 10, 2005 | 11.35 | 11.39 | 11.10 | 11.18 | 2,479,540 | -0.21(-1.88%) |
May 09, 2005 | 11.42 | 11.47 | 11.38 | 11.39 | 2,363,990 | -0.08(-0.70%) |
May 06, 2005 | 11.50 | 11.50 | 11.40 | 11.47 | 1,279,816 | +0.03(+0.22%) |
May 05, 2005 | 11.78 | 11.78 | 11.43 | 11.45 | 1,438,959 | -0.03(-0.22%) |
May 04, 2005 | 11.38 | 11.51 | 11.35 | 11.47 | 2,234,047 | +0.14(+1.21%) |
May 03, 2005 | 11.18 | 11.43 | 11.14 | 11.34 | 3,158,035 | +0.14(+1.29%) |