Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.20 | 12.25 | 11.98 | 12.02 | 1,004,508 | -0.18(-1.44%) |
Jul 28, 2005 | 12.03 | 12.20 | 12.01 | 12.20 | 1,230,229 | +0.23(+1.90%) |
Jul 27, 2005 | 11.88 | 12.04 | 11.82 | 11.97 | 1,080,855 | +0.12(+1.03%) |
Jul 26, 2005 | 11.84 | 11.96 | 11.72 | 11.85 | 934,801 | +0.04(+0.36%) |
Jul 25, 2005 | 11.67 | 11.97 | 11.67 | 11.81 | 1,685,501 | +0.08(+0.67%) |
Jul 22, 2005 | 11.75 | 11.90 | 11.68 | 11.73 | 2,093,790 | -0.02(-0.17%) |
Jul 21, 2005 | 12.12 | 12.14 | 11.71 | 11.75 | 3,621,237 | -0.20(-1.64%) |
Jul 20, 2005 | 11.87 | 11.94 | 11.78 | 11.94 | 1,034,383 | +0.09(+0.79%) |
Jul 19, 2005 | 11.77 | 11.85 | 11.60 | 11.85 | 1,109,453 | +0.14(+1.20%) |
Jul 18, 2005 | 11.73 | 11.78 | 11.65 | 11.71 | 805,343 | +0.02(+0.13%) |
Jul 15, 2005 | 11.55 | 11.73 | 11.52 | 11.69 | 1,025,702 | +0.09(+0.74%) |
Jul 14, 2005 | 11.74 | 11.75 | 11.51 | 11.61 | 1,047,150 | -0.09(-0.74%) |
Jul 13, 2005 | 11.60 | 11.72 | 11.56 | 11.69 | 1,283,851 | +0.11(+0.91%) |
Jul 12, 2005 | 11.55 | 11.59 | 11.50 | 11.59 | 853,602 | +0.05(+0.44%) |
Jul 11, 2005 | 11.51 | 11.54 | 11.39 | 11.54 | 718,783 | +0.05(+0.41%) |
Jul 08, 2005 | 11.35 | 11.49 | 11.22 | 11.49 | 1,607,112 | +0.17(+1.52%) |
Jul 07, 2005 | 11.05 | 11.34 | 11.00 | 11.32 | 1,021,872 | +0.17(+1.51%) |
Jul 06, 2005 | 11.32 | 11.36 | 11.14 | 11.15 | 919,225 | -0.17(-1.49%) |
Jul 05, 2005 | 11.31 | 11.32 | 11.19 | 11.32 | 947,057 | +0.01(+0.10%) |
Jul 01, 2005 | 11.11 | 11.31 | 11.05 | 11.31 | 1,610,176 | +0.27(+2.49%) |
Jun 30, 2005 | 11.04 | 11.11 | 11.01 | 11.03 | 1,268,020 | +0.03(+0.25%) |
Jun 29, 2005 | 10.95 | 11.01 | 10.85 | 11.00 | 829,090 | +0.06(+0.54%) |
Jun 28, 2005 | 10.98 | 11.00 | 10.85 | 10.95 | 876,583 | +0.05(+0.47%) |
Jun 27, 2005 | 10.81 | 10.91 | 10.78 | 10.90 | 1,106,134 | +0.09(+0.87%) |
Jun 24, 2005 | 10.88 | 10.96 | 10.71 | 10.80 | 857,432 | -0.07(-0.68%) |
Jun 23, 2005 | 10.81 | 11.03 | 10.81 | 10.88 | 959,313 | +0.00(+0.00%) |
Jun 22, 2005 | 10.98 | 11.04 | 10.83 | 10.88 | 827,302 | -0.04(-0.32%) |
Jun 21, 2005 | 11.06 | 11.06 | 10.86 | 10.91 | 1,371,177 | -0.17(-1.52%) |
Jun 20, 2005 | 10.95 | 11.08 | 10.91 | 11.08 | 1,179,927 | +0.11(+0.96%) |
Jun 17, 2005 | 10.95 | 10.98 | 10.89 | 10.97 | 1,755,975 | +0.02(+0.18%) |
Jun 16, 2005 | 10.90 | 10.97 | 10.81 | 10.95 | 1,152,351 | +0.05(+0.43%) |
Jun 15, 2005 | 10.96 | 10.96 | 10.75 | 10.91 | 1,144,690 | -0.00(-0.04%) |
Jun 14, 2005 | 10.99 | 11.04 | 10.81 | 10.91 | 1,564,215 | -0.11(-1.00%) |
Jun 13, 2005 | 10.81 | 11.02 | 10.79 | 11.02 | 1,443,949 | +0.22(+2.07%) |
Jun 10, 2005 | 11.10 | 11.10 | 10.77 | 10.80 | 1,237,379 | -0.14(-1.29%) |
Jun 09, 2005 | 10.84 | 10.94 | 10.74 | 10.94 | 1,335,174 | +0.14(+1.30%) |
Jun 08, 2005 | 10.84 | 10.97 | 10.71 | 10.80 | 2,862,876 | +0.06(+0.55%) |
Jun 07, 2005 | 10.73 | 10.81 | 10.70 | 10.74 | 1,819,300 | -0.03(-0.25%) |
Jun 06, 2005 | 10.87 | 10.91 | 10.73 | 10.77 | 2,332,789 | -0.10(-0.94%) |
Jun 03, 2005 | 10.97 | 11.02 | 10.85 | 10.87 | 2,953,777 | -0.11(-0.96%) |
Jun 02, 2005 | 11.13 | 11.14 | 10.91 | 10.97 | 3,163,156 | -0.20(-1.82%) |
Jun 01, 2005 | 11.30 | 11.49 | 11.14 | 11.18 | 2,632,303 | -0.10(-0.87%) |
May 31, 2005 | 11.14 | 11.42 | 11.08 | 11.28 | 2,417,562 | +0.18(+1.66%) |
May 27, 2005 | 11.08 | 11.12 | 11.02 | 11.09 | 983,826 | +0.01(+0.07%) |
May 26, 2005 | 11.02 | 11.12 | 11.00 | 11.08 | 855,645 | +0.14(+1.25%) |
May 25, 2005 | 10.98 | 11.01 | 10.88 | 10.95 | 1,435,778 | +0.01(+0.07%) |
May 24, 2005 | 10.91 | 10.96 | 10.81 | 10.94 | 717,761 | +0.07(+0.65%) |
May 23, 2005 | 10.77 | 10.87 | 10.74 | 10.87 | 1,047,406 | +0.12(+1.09%) |
May 20, 2005 | 10.93 | 10.93 | 10.73 | 10.75 | 1,209,036 | -0.12(-1.08%) |
May 19, 2005 | 10.88 | 10.92 | 10.83 | 10.87 | 790,789 | -0.05(-0.50%) |
May 18, 2005 | 10.91 | 10.97 | 10.89 | 10.92 | 995,827 | +0.05(+0.51%) |
May 17, 2005 | 10.81 | 10.88 | 10.79 | 10.87 | 1,656,903 | +0.03(+0.25%) |
May 16, 2005 | 10.82 | 10.89 | 10.77 | 10.84 | 1,220,271 | -0.03(-0.25%) |
May 13, 2005 | 10.90 | 10.93 | 10.73 | 10.87 | 1,151,329 | -0.02(-0.22%) |
May 12, 2005 | 11.10 | 11.10 | 10.85 | 10.89 | 1,667,117 | -0.18(-1.59%) |
May 11, 2005 | 11.02 | 11.09 | 10.94 | 11.07 | 1,100,772 | +0.06(+0.53%) |
May 10, 2005 | 11.11 | 11.13 | 10.89 | 11.01 | 1,346,920 | -0.10(-0.92%) |
May 09, 2005 | 10.96 | 11.15 | 10.91 | 11.11 | 1,196,524 | +0.15(+1.39%) |
May 06, 2005 | 10.92 | 10.97 | 10.88 | 10.96 | 830,622 | +0.06(+0.57%) |
May 05, 2005 | 10.91 | 10.99 | 10.84 | 10.90 | 1,030,553 | -0.02(-0.22%) |
May 04, 2005 | 10.83 | 10.97 | 10.83 | 10.92 | 1,109,964 | +0.07(+0.65%) |
May 03, 2005 | 10.81 | 10.91 | 10.80 | 10.85 | 1,672,479 | +0.05(+0.44%) |