Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.66 | 11.70 | 11.54 | 11.59 | 1,375,078 | -0.11(-0.98%) |
Jul 28, 2005 | 11.76 | 11.77 | 11.57 | 11.70 | 1,795,819 | -0.03(-0.29%) |
Jul 27, 2005 | 11.80 | 11.81 | 11.60 | 11.73 | 5,042,648 | -0.31(-2.57%) |
Jul 26, 2005 | 11.98 | 12.08 | 11.88 | 12.04 | 2,108,473 | +0.24(+1.99%) |
Jul 25, 2005 | 11.86 | 11.86 | 11.78 | 11.81 | 1,739,393 | -0.16(-1.35%) |
Jul 22, 2005 | 12.05 | 12.06 | 11.92 | 11.97 | 1,141,928 | +0.01(+0.06%) |
Jul 21, 2005 | 12.11 | 12.11 | 11.92 | 11.96 | 2,317,057 | -0.32(-2.62%) |
Jul 20, 2005 | 11.95 | 12.32 | 11.95 | 12.28 | 1,396,219 | +0.18(+1.50%) |
Jul 19, 2005 | 12.01 | 12.16 | 11.97 | 12.10 | 1,205,054 | +0.29(+2.44%) |
Jul 18, 2005 | 11.78 | 11.85 | 11.77 | 11.81 | 1,448,030 | -0.21(-1.73%) |
Jul 15, 2005 | 11.94 | 12.02 | 11.86 | 12.02 | 1,606,739 | -0.11(-0.89%) |
Jul 14, 2005 | 12.18 | 12.24 | 12.02 | 12.13 | 3,846,080 | +0.36(+3.02%) |
Jul 13, 2005 | 11.69 | 11.82 | 11.63 | 11.77 | 4,099,329 | +0.11(+0.98%) |
Jul 12, 2005 | 11.59 | 11.78 | 11.53 | 11.66 | 1,542,422 | +0.14(+1.22%) |
Jul 11, 2005 | 11.32 | 11.53 | 11.32 | 11.52 | 2,260,928 | +0.42(+3.81%) |
Jul 08, 2005 | 10.84 | 11.14 | 10.84 | 11.10 | 2,972,586 | +0.46(+4.29%) |
Jul 07, 2005 | 10.50 | 10.66 | 10.46 | 10.64 | 1,605,399 | -0.13(-1.19%) |
Jul 06, 2005 | 10.75 | 10.87 | 10.73 | 10.77 | 1,457,707 | +0.10(+0.95%) |
Jul 05, 2005 | 10.53 | 10.72 | 10.52 | 10.67 | 1,552,843 | -0.03(-0.31%) |
Jul 01, 2005 | 10.79 | 10.84 | 10.67 | 10.70 | 552,204 | -0.01(-0.06%) |
Jun 30, 2005 | 10.87 | 10.91 | 10.71 | 10.71 | 1,026,097 | -0.18(-1.67%) |
Jun 29, 2005 | 10.87 | 10.95 | 10.77 | 10.89 | 2,090,309 | +0.25(+2.34%) |
Jun 28, 2005 | 10.53 | 10.69 | 10.50 | 10.64 | 2,186,785 | +0.10(+0.96%) |
Jun 27, 2005 | 10.58 | 10.63 | 10.51 | 10.54 | 1,120,935 | -0.17(-1.63%) |
Jun 24, 2005 | 10.77 | 10.84 | 10.68 | 10.71 | 1,462,323 | -0.21(-1.91%) |
Jun 23, 2005 | 10.96 | 11.08 | 10.90 | 10.92 | 1,484,804 | -0.01(-0.12%) |
Jun 22, 2005 | 10.95 | 10.99 | 10.90 | 10.93 | 824,213 | +0.09(+0.87%) |
Jun 21, 2005 | 10.78 | 10.89 | 10.75 | 10.84 | 1,263,714 | +0.08(+0.75%) |
Jun 20, 2005 | 10.77 | 10.81 | 10.67 | 10.76 | 1,252,845 | -0.23(-2.08%) |
Jun 17, 2005 | 11.02 | 11.03 | 10.93 | 10.99 | 1,129,124 | +0.19(+1.80%) |
Jun 16, 2005 | 10.79 | 10.84 | 10.76 | 10.79 | 622,030 | -0.01(-0.06%) |
Jun 15, 2005 | 10.79 | 10.85 | 10.65 | 10.80 | 1,276,666 | +0.01(+0.06%) |
Jun 14, 2005 | 10.75 | 10.84 | 10.75 | 10.79 | 1,311,356 | +0.11(+1.07%) |
Jun 13, 2005 | 10.69 | 10.74 | 10.63 | 10.68 | 950,912 | -0.03(-0.31%) |
Jun 10, 2005 | 10.85 | 10.85 | 10.68 | 10.71 | 906,247 | -0.11(-0.99%) |
Jun 09, 2005 | 10.69 | 10.85 | 10.60 | 10.82 | 1,531,255 | +0.07(+0.62%) |
Jun 08, 2005 | 10.91 | 10.91 | 10.71 | 10.75 | 2,183,509 | +0.32(+3.02%) |
Jun 07, 2005 | 10.45 | 10.58 | 10.42 | 10.44 | 1,367,485 | +0.07(+0.65%) |
Jun 06, 2005 | 10.44 | 10.45 | 10.30 | 10.37 | 800,689 | -0.06(-0.58%) |
Jun 03, 2005 | 10.54 | 10.61 | 10.42 | 10.43 | 1,396,070 | -0.24(-2.20%) |
Jun 02, 2005 | 10.60 | 10.71 | 10.60 | 10.67 | 1,841,229 | +0.03(+0.32%) |
Jun 01, 2005 | 10.55 | 10.73 | 10.54 | 10.63 | 1,643,959 | +0.17(+1.67%) |
May 31, 2005 | 10.57 | 10.57 | 10.42 | 10.46 | 2,182,021 | +0.13(+1.30%) |
May 27, 2005 | 10.34 | 10.36 | 10.24 | 10.32 | 2,393,880 | +0.14(+1.39%) |
May 26, 2005 | 10.04 | 10.19 | 10.00 | 10.18 | 2,865,838 | +0.32(+3.20%) |
May 25, 2005 | 9.880 | 9.921 | 9.806 | 9.867 | 1,734,480 | -0.07(-0.68%) |
May 24, 2005 | 9.827 | 9.941 | 9.806 | 9.934 | 2,353,235 | -0.05(-0.47%) |
May 23, 2005 | 9.941 | 10.03 | 9.894 | 9.981 | 1,609,419 | -0.03(-0.27%) |
May 20, 2005 | 9.961 | 10.05 | 9.907 | 10.01 | 2,291,449 | -0.04(-0.40%) |
May 19, 2005 | 10.04 | 10.08 | 10.01 | 10.05 | 1,181,828 | -0.11(-1.06%) |
May 18, 2005 | 9.941 | 10.18 | 9.921 | 10.16 | 1,341,579 | +0.30(+3.00%) |
May 17, 2005 | 9.759 | 9.914 | 9.746 | 9.860 | 1,177,808 | -0.07(-0.74%) |
May 16, 2005 | 9.793 | 9.947 | 9.773 | 9.934 | 1,535,275 | +0.16(+1.65%) |
May 13, 2005 | 9.638 | 9.907 | 9.605 | 9.773 | 2,306,784 | +0.30(+3.19%) |
May 12, 2005 | 9.511 | 9.571 | 9.430 | 9.471 | 1,367,336 | -0.03(-0.35%) |
May 11, 2005 | 9.471 | 9.524 | 9.397 | 9.504 | 1,219,496 | +0.02(+0.21%) |
May 10, 2005 | 9.524 | 9.538 | 9.457 | 9.484 | 1,248,825 | -0.24(-2.42%) |
May 09, 2005 | 9.605 | 9.726 | 9.605 | 9.719 | 1,203,267 | -0.01(-0.07%) |
May 06, 2005 | 9.780 | 9.786 | 9.672 | 9.726 | 583,768 | -0.05(-0.55%) |
May 05, 2005 | 9.806 | 9.860 | 9.746 | 9.780 | 927,984 | -0.02(-0.21%) |
May 04, 2005 | 9.625 | 9.853 | 9.625 | 9.800 | 1,855,372 | +0.19(+1.96%) |
May 03, 2005 | 9.531 | 9.712 | 9.524 | 9.612 | 1,457,112 | +0.19(+2.00%) |