Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.18 | 12.20 | 11.77 | 11.89 | 963,026 | -0.23(-1.93%) |
Jul 28, 2005 | 12.01 | 12.13 | 12.00 | 12.13 | 1,107,827 | +0.09(+0.76%) |
Jul 27, 2005 | 12.00 | 12.06 | 11.92 | 12.03 | 795,148 | +0.03(+0.28%) |
Jul 26, 2005 | 11.80 | 12.02 | 11.73 | 12.00 | 1,112,371 | +0.20(+1.70%) |
Jul 25, 2005 | 11.98 | 12.03 | 11.75 | 11.80 | 772,071 | -0.18(-1.54%) |
Jul 22, 2005 | 12.00 | 12.15 | 11.88 | 11.98 | 983,354 | -0.06(-0.49%) |
Jul 21, 2005 | 12.24 | 12.24 | 11.97 | 12.04 | 850,271 | -0.20(-1.64%) |
Jul 20, 2005 | 12.29 | 12.31 | 12.17 | 12.24 | 876,696 | -0.06(-0.48%) |
Jul 19, 2005 | 12.30 | 12.38 | 12.24 | 12.30 | 1,772,046 | +0.13(+1.03%) |
Jul 18, 2005 | 11.98 | 12.24 | 11.96 | 12.18 | 1,114,045 | +0.22(+1.82%) |
Jul 15, 2005 | 11.98 | 12.02 | 11.88 | 11.96 | 922,611 | -0.03(-0.21%) |
Jul 14, 2005 | 12.04 | 12.22 | 11.91 | 11.98 | 1,267,455 | +0.10(+0.84%) |
Jul 13, 2005 | 12.03 | 12.08 | 11.86 | 11.88 | 1,693,368 | -0.28(-2.27%) |
Jul 12, 2005 | 12.30 | 12.30 | 12.12 | 12.16 | 806,508 | -0.18(-1.42%) |
Jul 11, 2005 | 12.13 | 12.44 | 12.12 | 12.34 | 971,636 | +0.13(+1.10%) |
Jul 08, 2005 | 12.21 | 12.21 | 12.01 | 12.20 | 834,846 | +0.00(+0.00%) |
Jul 07, 2005 | 11.92 | 12.53 | 11.71 | 12.20 | 2,183,132 | +0.28(+2.31%) |
Jul 06, 2005 | 12.06 | 12.06 | 11.68 | 11.93 | 2,365,478 | -0.13(-1.11%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.89 | 12.06 | 1,228,714 | +0.14(+1.19%) |
Jul 01, 2005 | 11.94 | 12.05 | 11.82 | 11.92 | 743,254 | +0.05(+0.42%) |
Jun 30, 2005 | 11.97 | 12.14 | 11.87 | 11.87 | 721,253 | -0.08(-0.63%) |
Jun 29, 2005 | 12.07 | 12.08 | 11.90 | 11.94 | 709,296 | -0.10(-0.83%) |
Jun 28, 2005 | 11.83 | 12.07 | 11.83 | 12.04 | 957,048 | +0.25(+2.13%) |
Jun 27, 2005 | 11.98 | 12.04 | 11.77 | 11.79 | 1,263,509 | -0.18(-1.47%) |
Jun 24, 2005 | 12.28 | 12.29 | 11.88 | 11.97 | 4,096,630 | -0.28(-2.32%) |
Jun 23, 2005 | 12.47 | 12.63 | 12.22 | 12.25 | 1,621,744 | -0.17(-1.35%) |
Jun 22, 2005 | 12.54 | 12.60 | 12.31 | 12.42 | 2,137,695 | +0.43(+3.56%) |
Jun 21, 2005 | 12.12 | 12.21 | 11.89 | 11.99 | 1,540,077 | -0.10(-0.83%) |
Jun 20, 2005 | 12.14 | 12.17 | 11.93 | 12.09 | 1,858,017 | -0.05(-0.41%) |
Jun 17, 2005 | 12.49 | 12.53 | 12.08 | 12.14 | 3,781,680 | -0.32(-2.55%) |
Jun 16, 2005 | 12.63 | 12.66 | 12.42 | 12.46 | 2,118,802 | -0.16(-1.26%) |
Jun 15, 2005 | 12.58 | 12.70 | 12.34 | 12.62 | 2,189,230 | +0.18(+1.41%) |
Jun 14, 2005 | 12.13 | 12.75 | 12.13 | 12.44 | 3,787,897 | -0.13(-1.06%) |
Jun 13, 2005 | 12.71 | 12.75 | 12.58 | 12.58 | 1,678,900 | -0.13(-1.05%) |
Jun 10, 2005 | 13.11 | 13.11 | 12.70 | 12.71 | 1,254,302 | -0.37(-2.81%) |
Jun 09, 2005 | 12.90 | 13.14 | 12.85 | 13.08 | 691,002 | +0.21(+1.62%) |
Jun 08, 2005 | 13.09 | 13.11 | 12.80 | 12.87 | 1,291,130 | -0.18(-1.35%) |
Jun 07, 2005 | 13.36 | 13.41 | 13.02 | 13.05 | 2,078,148 | -0.29(-2.19%) |
Jun 06, 2005 | 13.31 | 13.43 | 13.19 | 13.34 | 1,256,335 | +0.00(+0.00%) |
Jun 03, 2005 | 13.16 | 13.62 | 13.16 | 13.34 | 1,687,987 | +0.18(+1.33%) |
Jun 02, 2005 | 13.26 | 13.26 | 12.44 | 13.16 | 4,236,409 | -0.74(-5.35%) |
Jun 01, 2005 | 14.06 | 14.07 | 13.87 | 13.91 | 903,002 | -0.13(-0.95%) |
May 31, 2005 | 14.08 | 14.14 | 13.87 | 14.04 | 1,538,164 | +0.03(+0.24%) |
May 27, 2005 | 14.06 | 14.47 | 13.94 | 14.01 | 577,768 | +0.02(+0.12%) |
May 26, 2005 | 13.80 | 14.01 | 13.72 | 13.99 | 534,005 | +0.28(+2.01%) |
May 25, 2005 | 13.84 | 13.89 | 13.72 | 13.72 | 645,086 | -0.21(-1.50%) |
May 24, 2005 | 13.87 | 13.92 | 13.74 | 13.92 | 580,398 | -0.05(-0.36%) |
May 23, 2005 | 13.80 | 13.98 | 13.79 | 13.97 | 1,666,942 | +0.18(+1.27%) |
May 20, 2005 | 13.82 | 13.83 | 13.60 | 13.80 | 1,033,693 | -0.02(-0.12%) |
May 19, 2005 | 13.57 | 13.84 | 13.55 | 13.82 | 984,071 | +0.28(+2.10%) |
May 18, 2005 | 13.21 | 13.53 | 13.21 | 13.53 | 691,002 | +0.33(+2.47%) |
May 17, 2005 | 12.84 | 13.22 | 12.80 | 13.21 | 740,504 | +0.31(+2.40%) |
May 16, 2005 | 12.75 | 13.00 | 12.70 | 12.90 | 807,584 | +0.15(+1.18%) |
May 13, 2005 | 12.92 | 12.98 | 12.75 | 12.75 | 1,337,524 | -0.26(-1.99%) |
May 12, 2005 | 12.96 | 13.06 | 12.85 | 13.00 | 969,005 | +0.06(+0.45%) |
May 11, 2005 | 12.92 | 12.98 | 12.78 | 12.95 | 745,526 | +0.03(+0.19%) |
May 10, 2005 | 12.80 | 12.95 | 12.65 | 12.92 | 1,046,368 | -0.02(-0.13%) |
May 09, 2005 | 13.00 | 13.04 | 12.85 | 12.94 | 641,021 | -0.02(-0.13%) |
May 06, 2005 | 13.38 | 13.38 | 12.90 | 12.95 | 963,624 | -0.38(-2.88%) |
May 05, 2005 | 12.88 | 13.36 | 12.88 | 13.34 | 2,981,987 | +1.10(+9.02%) |
May 04, 2005 | 12.34 | 12.34 | 12.12 | 12.24 | 1,094,077 | -0.08(-0.68%) |
May 03, 2005 | 11.98 | 12.45 | 11.93 | 12.32 | 2,155,989 | +0.32(+2.65%) |