Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.35 | 11.39 | 11.24 | 11.26 | 3,795,233 | -0.08(-0.70%) |
Jul 28, 2005 | 11.41 | 11.51 | 11.30 | 11.33 | 3,657,621 | -0.18(-1.59%) |
Jul 27, 2005 | 11.40 | 11.57 | 11.36 | 11.52 | 3,005,274 | +0.09(+0.82%) |
Jul 26, 2005 | 11.48 | 11.49 | 11.37 | 11.42 | 2,642,680 | -0.04(-0.39%) |
Jul 25, 2005 | 11.35 | 11.56 | 11.34 | 11.47 | 3,736,314 | +0.10(+0.92%) |
Jul 22, 2005 | 11.38 | 11.42 | 11.28 | 11.36 | 3,690,713 | +0.00(+0.00%) |
Jul 21, 2005 | 11.50 | 11.56 | 11.34 | 11.36 | 2,841,834 | -0.15(-1.29%) |
Jul 20, 2005 | 11.58 | 11.64 | 11.50 | 11.51 | 3,265,769 | -0.13(-1.11%) |
Jul 19, 2005 | 11.56 | 11.67 | 11.55 | 11.64 | 3,469,161 | +0.08(+0.69%) |
Jul 18, 2005 | 11.53 | 11.62 | 11.52 | 11.56 | 3,071,054 | +0.01(+0.13%) |
Jul 15, 2005 | 11.57 | 11.64 | 11.50 | 11.55 | 3,384,818 | -0.01(-0.13%) |
Jul 14, 2005 | 11.54 | 11.61 | 11.50 | 11.56 | 2,941,513 | +0.07(+0.60%) |
Jul 13, 2005 | 11.45 | 11.52 | 11.44 | 11.49 | 2,004,659 | +0.06(+0.56%) |
Jul 12, 2005 | 11.42 | 11.49 | 11.35 | 11.43 | 2,664,472 | +0.01(+0.13%) |
Jul 11, 2005 | 11.44 | 11.44 | 11.27 | 11.41 | 4,059,158 | +0.02(+0.17%) |
Jul 08, 2005 | 11.22 | 11.44 | 11.18 | 11.39 | 3,336,997 | +0.15(+1.37%) |
Jul 07, 2005 | 11.21 | 11.28 | 11.15 | 11.24 | 4,186,480 | -0.01(-0.13%) |
Jul 06, 2005 | 11.49 | 11.52 | 11.26 | 11.26 | 3,855,968 | -0.20(-1.77%) |
Jul 05, 2005 | 11.45 | 11.55 | 11.40 | 11.46 | 2,462,493 | -0.02(-0.22%) |
Jul 01, 2005 | 11.56 | 11.65 | 11.42 | 11.48 | 3,578,726 | +0.00(+0.04%) |
Jun 30, 2005 | 11.27 | 11.60 | 11.25 | 11.48 | 5,958,692 | +0.03(+0.26%) |
Jun 29, 2005 | 11.62 | 11.62 | 11.35 | 11.45 | 4,578,937 | -0.17(-1.45%) |
Jun 28, 2005 | 11.55 | 11.67 | 11.52 | 11.62 | 3,111,409 | +0.12(+1.03%) |
Jun 27, 2005 | 11.55 | 11.58 | 11.40 | 11.50 | 3,077,914 | -0.04(-0.34%) |
Jun 24, 2005 | 11.59 | 11.64 | 11.52 | 11.54 | 4,070,660 | -0.03(-0.26%) |
Jun 23, 2005 | 11.80 | 11.80 | 11.53 | 11.57 | 5,132,413 | -0.28(-2.38%) |
Jun 22, 2005 | 11.77 | 11.92 | 11.77 | 11.85 | 3,722,392 | +0.11(+0.93%) |
Jun 21, 2005 | 11.86 | 11.90 | 11.70 | 11.74 | 5,392,504 | -0.15(-1.29%) |
Jun 20, 2005 | 12.07 | 12.07 | 11.89 | 11.89 | 2,907,009 | -0.07(-0.62%) |
Jun 17, 2005 | 11.96 | 12.00 | 11.82 | 11.97 | 4,209,886 | +0.09(+0.75%) |
Jun 16, 2005 | 11.89 | 11.94 | 11.84 | 11.88 | 3,505,481 | -0.05(-0.42%) |
Jun 15, 2005 | 12.13 | 12.13 | 11.92 | 11.93 | 3,158,423 | -0.14(-1.19%) |
Jun 14, 2005 | 11.98 | 12.07 | 11.93 | 12.07 | 4,564,813 | +0.14(+1.20%) |
Jun 13, 2005 | 11.82 | 12.20 | 11.81 | 11.93 | 6,699,821 | +0.18(+1.52%) |
Jun 10, 2005 | 11.87 | 11.89 | 11.61 | 11.75 | 5,525,476 | -0.15(-1.25%) |
Jun 09, 2005 | 11.91 | 11.99 | 11.87 | 11.90 | 4,915,704 | -0.10(-0.87%) |
Jun 08, 2005 | 12.06 | 12.09 | 11.86 | 12.00 | 11,338,485 | -0.13(-1.06%) |
Jun 07, 2005 | 11.89 | 12.56 | 11.89 | 12.13 | 15,241,670 | -0.70(-5.45%) |
Jun 06, 2005 | 12.86 | 12.89 | 12.81 | 12.83 | 2,602,123 | +0.03(+0.27%) |
Jun 03, 2005 | 12.85 | 12.89 | 12.80 | 12.80 | 4,652,384 | -0.05(-0.42%) |
Jun 02, 2005 | 12.94 | 12.95 | 12.81 | 12.85 | 4,089,829 | -0.05(-0.38%) |
Jun 01, 2005 | 12.94 | 13.04 | 12.85 | 12.90 | 5,214,738 | -0.06(-0.46%) |
May 31, 2005 | 13.18 | 13.18 | 12.92 | 12.96 | 4,400,768 | -0.22(-1.66%) |
May 27, 2005 | 13.23 | 13.23 | 13.09 | 13.18 | 2,228,834 | -0.09(-0.71%) |
May 26, 2005 | 13.29 | 13.34 | 13.19 | 13.27 | 1,829,516 | +0.01(+0.07%) |
May 25, 2005 | 13.36 | 13.38 | 13.17 | 13.26 | 2,490,540 | -0.10(-0.78%) |
May 24, 2005 | 13.37 | 13.40 | 13.17 | 13.37 | 3,526,264 | -0.06(-0.48%) |
May 23, 2005 | 13.55 | 13.55 | 13.39 | 13.43 | 2,672,947 | -0.12(-0.88%) |
May 20, 2005 | 13.39 | 13.55 | 13.31 | 13.55 | 3,057,131 | +0.16(+1.18%) |
May 19, 2005 | 13.38 | 13.45 | 13.28 | 13.39 | 2,603,737 | -0.15(-1.10%) |
May 18, 2005 | 13.41 | 13.55 | 13.37 | 13.54 | 2,690,703 | +0.16(+1.19%) |
May 17, 2005 | 13.23 | 13.38 | 13.16 | 13.38 | 3,014,354 | +0.10(+0.75%) |
May 16, 2005 | 13.08 | 13.28 | 13.08 | 13.28 | 2,096,468 | +0.20(+1.52%) |
May 13, 2005 | 13.27 | 13.27 | 13.00 | 13.08 | 3,063,790 | -0.22(-1.68%) |
May 12, 2005 | 13.46 | 13.51 | 13.26 | 13.31 | 1,881,172 | -0.17(-1.25%) |
May 11, 2005 | 13.38 | 13.50 | 13.29 | 13.48 | 1,846,062 | +0.06(+0.44%) |
May 10, 2005 | 13.41 | 13.48 | 13.33 | 13.42 | 2,498,006 | -0.09(-0.70%) |
May 09, 2005 | 13.37 | 13.54 | 13.34 | 13.51 | 1,849,896 | +0.11(+0.81%) |
May 06, 2005 | 13.39 | 13.52 | 13.37 | 13.40 | 1,563,574 | +0.01(+0.07%) |
May 05, 2005 | 13.48 | 13.53 | 13.26 | 13.39 | 1,601,911 | -0.11(-0.84%) |
May 04, 2005 | 13.42 | 13.53 | 13.36 | 13.51 | 2,206,033 | +0.08(+0.59%) |
May 03, 2005 | 13.28 | 13.44 | 13.28 | 13.43 | 2,401,556 | +0.08(+0.63%) |