Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.26 | 12.26 | 12.15 | 12.16 | 817,622 | -0.11(-0.89%) |
Jul 28, 2005 | 12.22 | 12.28 | 12.17 | 12.27 | 850,113 | +0.08(+0.64%) |
Jul 27, 2005 | 12.19 | 12.20 | 12.12 | 12.19 | 1,245,831 | +0.05(+0.42%) |
Jul 26, 2005 | 12.14 | 12.17 | 12.10 | 12.14 | 1,014,025 | +0.01(+0.12%) |
Jul 25, 2005 | 12.16 | 12.20 | 12.08 | 12.12 | 831,200 | -0.03(-0.22%) |
Jul 22, 2005 | 12.13 | 12.16 | 12.07 | 12.15 | 910,732 | +0.07(+0.55%) |
Jul 21, 2005 | 12.16 | 12.18 | 12.07 | 12.09 | 817,622 | -0.06(-0.46%) |
Jul 20, 2005 | 12.07 | 12.18 | 12.03 | 12.14 | 887,454 | +0.04(+0.29%) |
Jul 19, 2005 | 12.01 | 12.13 | 12.01 | 12.11 | 1,026,149 | +0.10(+0.81%) |
Jul 18, 2005 | 12.02 | 12.05 | 11.99 | 12.01 | 539,262 | -0.04(-0.36%) |
Jul 15, 2005 | 12.06 | 12.07 | 12.00 | 12.05 | 874,360 | +0.00(+0.02%) |
Jul 14, 2005 | 12.09 | 12.12 | 12.02 | 12.05 | 1,055,731 | +0.04(+0.36%) |
Jul 13, 2005 | 12.00 | 12.02 | 11.96 | 12.01 | 537,807 | +0.02(+0.14%) |
Jul 12, 2005 | 11.96 | 12.03 | 11.93 | 11.99 | 1,030,029 | +0.03(+0.26%) |
Jul 11, 2005 | 11.91 | 11.98 | 11.89 | 11.96 | 1,540,194 | +0.08(+0.68%) |
Jul 08, 2005 | 11.73 | 11.90 | 11.69 | 11.88 | 1,051,851 | +0.15(+1.30%) |
Jul 07, 2005 | 11.59 | 11.73 | 11.59 | 11.73 | 969,410 | +0.05(+0.39%) |
Jul 06, 2005 | 11.79 | 11.80 | 11.67 | 11.68 | 745,364 | -0.11(-0.96%) |
Jul 05, 2005 | 11.66 | 11.81 | 11.66 | 11.80 | 984,929 | +0.12(+1.06%) |
Jul 01, 2005 | 11.67 | 11.72 | 11.65 | 11.67 | 2,276,345 | +0.02(+0.18%) |
Jun 30, 2005 | 11.77 | 11.78 | 11.63 | 11.65 | 1,544,558 | -0.09(-0.74%) |
Jun 29, 2005 | 11.81 | 11.81 | 11.73 | 11.74 | 812,287 | -0.06(-0.47%) |
Jun 28, 2005 | 11.70 | 11.80 | 11.69 | 11.79 | 960,196 | +0.13(+1.13%) |
Jun 27, 2005 | 11.68 | 11.70 | 11.63 | 11.66 | 1,103,256 | +0.01(+0.09%) |
Jun 24, 2005 | 11.76 | 11.77 | 11.65 | 11.65 | 1,113,440 | -0.11(-0.95%) |
Jun 23, 2005 | 11.91 | 11.93 | 11.75 | 11.76 | 1,995,075 | -0.17(-1.43%) |
Jun 22, 2005 | 11.95 | 11.98 | 11.87 | 11.93 | 1,045,062 | +0.01(+0.10%) |
Jun 21, 2005 | 11.95 | 11.97 | 11.90 | 11.92 | 812,772 | -0.06(-0.48%) |
Jun 20, 2005 | 11.94 | 12.01 | 11.93 | 11.98 | 720,632 | -0.00(-0.02%) |
Jun 17, 2005 | 12.02 | 12.03 | 11.96 | 11.98 | 880,180 | +0.03(+0.28%) |
Jun 16, 2005 | 11.91 | 11.96 | 11.90 | 11.95 | 1,031,484 | +0.05(+0.42%) |
Jun 15, 2005 | 11.92 | 11.95 | 11.83 | 11.90 | 977,169 | +0.02(+0.17%) |
Jun 14, 2005 | 11.87 | 11.93 | 11.85 | 11.88 | 1,358,823 | -0.01(-0.12%) |
Jun 13, 2005 | 11.86 | 11.93 | 11.82 | 11.89 | 822,956 | +0.03(+0.23%) |
Jun 10, 2005 | 11.91 | 11.94 | 11.79 | 11.87 | 705,599 | -0.05(-0.42%) |
Jun 09, 2005 | 11.85 | 11.92 | 11.80 | 11.91 | 1,103,741 | +0.06(+0.49%) |
Jun 08, 2005 | 11.93 | 11.94 | 11.82 | 11.86 | 944,678 | -0.03(-0.24%) |
Jun 07, 2005 | 11.91 | 12.00 | 11.88 | 11.89 | 1,007,721 | +0.00(+0.02%) |
Jun 06, 2005 | 11.87 | 11.90 | 11.83 | 11.88 | 1,290,931 | +0.01(+0.09%) |
Jun 03, 2005 | 11.96 | 11.97 | 11.85 | 11.87 | 1,055,731 | -0.10(-0.81%) |
Jun 02, 2005 | 11.93 | 11.97 | 11.90 | 11.97 | 4,923,675 | +0.04(+0.36%) |
Jun 01, 2005 | 11.83 | 11.97 | 11.83 | 11.93 | 3,566,791 | +0.10(+0.80%) |
May 31, 2005 | 12.11 | 12.11 | 11.83 | 11.83 | 986,383 | -0.09(-0.73%) |
May 27, 2005 | 11.91 | 11.92 | 11.88 | 11.92 | 1,515,462 | +0.01(+0.09%) |
May 26, 2005 | 11.89 | 11.92 | 11.87 | 11.91 | 902,002 | +0.06(+0.52%) |
May 25, 2005 | 11.93 | 11.93 | 11.79 | 11.85 | 1,242,921 | -0.01(-0.09%) |
May 24, 2005 | 11.87 | 11.89 | 11.82 | 11.86 | 1,290,931 | -0.01(-0.07%) |
May 23, 2005 | 11.85 | 11.91 | 11.81 | 11.87 | 2,804,938 | +0.04(+0.33%) |
May 20, 2005 | 11.84 | 11.84 | 11.77 | 11.83 | 1,014,995 | -0.01(-0.09%) |
May 19, 2005 | 11.82 | 11.84 | 11.78 | 11.84 | 1,025,664 | +0.05(+0.44%) |
May 18, 2005 | 11.72 | 11.81 | 11.70 | 11.78 | 1,969,373 | +0.13(+1.10%) |
May 17, 2005 | 11.56 | 11.68 | 11.54 | 11.66 | 589,211 | +0.05(+0.43%) |
May 16, 2005 | 11.52 | 11.61 | 11.50 | 11.61 | 727,906 | +0.10(+0.88%) |
May 13, 2005 | 11.55 | 11.58 | 11.42 | 11.51 | 844,779 | -0.01(-0.09%) |
May 12, 2005 | 11.63 | 11.65 | 11.49 | 11.52 | 532,957 | -0.11(-0.98%) |
May 11, 2005 | 11.55 | 11.64 | 11.47 | 11.63 | 695,900 | +0.09(+0.75%) |
May 10, 2005 | 11.62 | 11.62 | 11.51 | 11.54 | 2,573,618 | -0.12(-1.01%) |
May 09, 2005 | 11.62 | 11.67 | 11.58 | 11.66 | 981,534 | +0.08(+0.71%) |
May 06, 2005 | 11.69 | 11.70 | 11.58 | 11.58 | 767,187 | -0.04(-0.30%) |
May 05, 2005 | 11.64 | 11.66 | 11.55 | 11.61 | 733,241 | -0.01(-0.05%) |
May 04, 2005 | 11.56 | 11.64 | 11.51 | 11.62 | 725,481 | +0.06(+0.55%) |
May 03, 2005 | 11.52 | 11.57 | 11.47 | 11.56 | 1,206,550 | +0.02(+0.22%) |