Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.19 | 13.19 | 12.96 | 12.98 | 5,437,160 | -0.12(-0.90%) |
Jul 28, 2005 | 13.18 | 13.24 | 12.95 | 13.10 | 7,237,079 | -0.04(-0.34%) |
Jul 27, 2005 | 13.08 | 13.14 | 12.98 | 13.14 | 7,291,919 | +0.14(+1.06%) |
Jul 26, 2005 | 13.06 | 13.09 | 12.94 | 13.00 | 5,814,072 | -0.04(-0.29%) |
Jul 25, 2005 | 13.08 | 13.23 | 13.00 | 13.04 | 7,371,169 | -0.03(-0.27%) |
Jul 22, 2005 | 12.62 | 13.08 | 12.62 | 13.08 | 9,357,166 | +0.40(+3.15%) |
Jul 21, 2005 | 12.72 | 12.78 | 12.46 | 12.68 | 5,645,111 | -0.04(-0.31%) |
Jul 20, 2005 | 12.68 | 12.74 | 12.47 | 12.72 | 5,474,883 | +0.03(+0.25%) |
Jul 19, 2005 | 12.46 | 12.68 | 12.41 | 12.68 | 7,555,345 | +0.22(+1.80%) |
Jul 18, 2005 | 12.38 | 12.52 | 12.27 | 12.46 | 9,144,777 | +0.03(+0.25%) |
Jul 15, 2005 | 12.61 | 12.66 | 12.40 | 12.43 | 8,435,334 | -0.10(-0.78%) |
Jul 14, 2005 | 12.78 | 12.92 | 12.42 | 12.53 | 8,825,242 | -0.35(-2.68%) |
Jul 13, 2005 | 12.96 | 13.05 | 12.81 | 12.87 | 4,637,373 | -0.11(-0.86%) |
Jul 12, 2005 | 12.89 | 13.03 | 12.79 | 12.98 | 4,840,886 | +0.17(+1.34%) |
Jul 11, 2005 | 12.46 | 12.85 | 12.46 | 12.81 | 5,447,304 | +0.04(+0.28%) |
Jul 08, 2005 | 12.90 | 12.97 | 12.68 | 12.78 | 7,270,363 | -0.12(-0.97%) |
Jul 07, 2005 | 12.62 | 12.90 | 12.38 | 12.90 | 8,352,597 | +0.27(+2.16%) |
Jul 06, 2005 | 12.96 | 13.01 | 12.57 | 12.63 | 7,098,550 | -0.30(-2.34%) |
Jul 05, 2005 | 12.76 | 12.94 | 12.66 | 12.93 | 6,504,178 | +0.37(+2.91%) |
Jul 01, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 5,821,046 | +0.43(+3.55%) |
Jun 30, 2005 | 12.34 | 12.35 | 12.11 | 12.13 | 10,544,008 | -0.12(-0.95%) |
Jun 29, 2005 | 12.39 | 12.45 | 12.20 | 12.25 | 8,922,243 | -0.21(-1.65%) |
Jun 28, 2005 | 12.65 | 12.65 | 12.33 | 12.46 | 7,165,120 | -0.21(-1.69%) |
Jun 27, 2005 | 12.47 | 12.72 | 12.45 | 12.67 | 7,017,715 | +0.22(+1.74%) |
Jun 24, 2005 | 12.54 | 12.60 | 12.38 | 12.45 | 5,717,704 | -0.02(-0.19%) |
Jun 23, 2005 | 12.52 | 12.77 | 12.40 | 12.48 | 6,019,487 | +0.04(+0.32%) |
Jun 22, 2005 | 12.54 | 12.61 | 12.27 | 12.44 | 8,393,807 | +0.05(+0.43%) |
Jun 21, 2005 | 12.73 | 12.73 | 12.38 | 12.38 | 6,232,510 | -0.34(-2.68%) |
Jun 20, 2005 | 12.70 | 12.76 | 12.56 | 12.73 | 7,579,754 | +0.09(+0.69%) |
Jun 17, 2005 | 12.67 | 12.72 | 12.53 | 12.64 | 8,726,655 | +0.16(+1.28%) |
Jun 16, 2005 | 12.38 | 12.48 | 12.31 | 12.48 | 4,339,711 | +0.12(+1.00%) |
Jun 15, 2005 | 12.09 | 12.36 | 11.97 | 12.36 | 9,154,603 | +0.25(+2.10%) |
Jun 14, 2005 | 11.99 | 12.11 | 11.92 | 12.10 | 6,102,857 | +0.14(+1.20%) |
Jun 13, 2005 | 11.94 | 12.01 | 11.86 | 11.96 | 6,267,063 | -0.03(-0.25%) |
Jun 10, 2005 | 11.95 | 12.00 | 11.84 | 11.99 | 5,591,222 | +0.08(+0.66%) |
Jun 09, 2005 | 11.65 | 11.94 | 11.65 | 11.91 | 9,102,933 | +0.29(+2.46%) |
Jun 08, 2005 | 11.64 | 11.87 | 11.48 | 11.62 | 8,871,524 | -0.06(-0.53%) |
Jun 07, 2005 | 11.83 | 11.94 | 11.67 | 11.69 | 7,694,191 | -0.20(-1.70%) |
Jun 06, 2005 | 11.99 | 12.01 | 11.83 | 11.89 | 6,307,322 | -0.01(-0.07%) |
Jun 03, 2005 | 11.79 | 11.93 | 11.78 | 11.90 | 5,660,644 | +0.11(+0.94%) |
Jun 02, 2005 | 11.83 | 11.88 | 11.71 | 11.79 | 7,284,945 | -0.01(-0.12%) |
Jun 01, 2005 | 11.64 | 11.88 | 11.62 | 11.80 | 8,131,332 | +0.27(+2.32%) |
May 31, 2005 | 11.58 | 11.60 | 11.44 | 11.53 | 6,776,163 | -0.06(-0.56%) |
May 27, 2005 | 11.50 | 11.65 | 11.47 | 11.60 | 6,057,527 | +0.13(+1.14%) |
May 26, 2005 | 11.45 | 11.55 | 11.37 | 11.47 | 7,387,653 | +0.19(+1.68%) |
May 25, 2005 | 11.07 | 11.31 | 11.00 | 11.28 | 8,374,787 | +0.21(+1.94%) |
May 24, 2005 | 11.03 | 11.08 | 10.91 | 11.06 | 7,724,939 | +0.07(+0.68%) |
May 23, 2005 | 10.69 | 10.99 | 10.69 | 10.99 | 7,387,970 | +0.26(+2.38%) |
May 20, 2005 | 10.72 | 10.84 | 10.63 | 10.73 | 6,888,063 | -0.01(-0.12%) |
May 19, 2005 | 10.61 | 10.74 | 10.55 | 10.74 | 7,460,880 | +0.18(+1.67%) |
May 18, 2005 | 10.66 | 10.79 | 10.50 | 10.57 | 7,323,936 | -0.01(-0.07%) |
May 17, 2005 | 10.32 | 10.61 | 10.31 | 10.58 | 5,770,960 | +0.18(+1.75%) |
May 16, 2005 | 10.42 | 10.42 | 10.10 | 10.39 | 12,505,279 | -0.06(-0.53%) |
May 13, 2005 | 10.71 | 10.77 | 10.33 | 10.45 | 9,606,010 | -0.23(-2.14%) |
May 12, 2005 | 11.11 | 11.12 | 10.66 | 10.68 | 9,922,691 | -0.44(-3.92%) |
May 11, 2005 | 10.88 | 11.14 | 10.88 | 11.11 | 10,716,456 | +0.23(+2.16%) |
May 10, 2005 | 11.17 | 11.17 | 10.85 | 10.88 | 6,794,231 | -0.27(-2.45%) |
May 09, 2005 | 11.22 | 11.22 | 11.11 | 11.15 | 8,079,978 | +0.04(+0.36%) |
May 06, 2005 | 11.20 | 11.27 | 11.09 | 11.11 | 6,578,672 | +0.07(+0.61%) |
May 05, 2005 | 10.96 | 11.10 | 10.90 | 11.04 | 5,187,365 | +0.18(+1.64%) |
May 04, 2005 | 10.86 | 10.90 | 10.65 | 10.87 | 8,357,669 | +0.09(+0.82%) |
May 03, 2005 | 11.06 | 11.08 | 10.77 | 10.78 | 9,527,394 | -0.26(-2.39%) |