Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.71 | 11.71 | 11.55 | 11.60 | 3,915,872 | -0.16(-1.38%) |
Jul 28, 2005 | 11.68 | 11.80 | 11.64 | 11.76 | 3,686,111 | +0.16(+1.40%) |
Jul 27, 2005 | 11.44 | 11.62 | 11.42 | 11.60 | 5,557,768 | +0.19(+1.66%) |
Jul 26, 2005 | 11.46 | 11.46 | 11.38 | 11.41 | 5,632,008 | -0.14(-1.17%) |
Jul 25, 2005 | 11.60 | 11.66 | 11.50 | 11.55 | 6,467,965 | -0.06(-0.52%) |
Jul 22, 2005 | 11.60 | 11.61 | 11.48 | 11.61 | 5,913,390 | -0.10(-0.87%) |
Jul 21, 2005 | 11.57 | 11.74 | 11.52 | 11.71 | 17,730,204 | +0.12(+1.05%) |
Jul 20, 2005 | 11.27 | 11.67 | 11.19 | 11.59 | 10,707,985 | +0.08(+0.73%) |
Jul 19, 2005 | 11.42 | 11.57 | 11.34 | 11.50 | 5,494,492 | +0.01(+0.12%) |
Jul 18, 2005 | 11.52 | 11.60 | 11.48 | 11.49 | 3,825,319 | -0.13(-1.13%) |
Jul 15, 2005 | 11.58 | 11.65 | 11.52 | 11.62 | 4,915,486 | -0.12(-1.06%) |
Jul 14, 2005 | 11.72 | 11.77 | 11.68 | 11.75 | 6,376,434 | +0.04(+0.32%) |
Jul 13, 2005 | 11.75 | 11.75 | 11.63 | 11.71 | 5,257,922 | -0.03(-0.23%) |
Jul 12, 2005 | 11.53 | 11.78 | 11.53 | 11.74 | 7,240,252 | +0.34(+2.96%) |
Jul 11, 2005 | 11.26 | 11.43 | 11.24 | 11.40 | 3,506,156 | +0.20(+1.81%) |
Jul 08, 2005 | 10.94 | 11.21 | 10.94 | 11.20 | 4,032,102 | +0.25(+2.31%) |
Jul 07, 2005 | 10.77 | 11.02 | 10.72 | 10.94 | 4,683,640 | -0.06(-0.58%) |
Jul 06, 2005 | 11.06 | 11.12 | 10.99 | 11.01 | 3,963,708 | +0.05(+0.43%) |
Jul 05, 2005 | 10.90 | 10.99 | 10.89 | 10.96 | 3,665,808 | +0.10(+0.90%) |
Jul 01, 2005 | 10.79 | 10.91 | 10.79 | 10.86 | 3,993,382 | +0.07(+0.69%) |
Jun 30, 2005 | 10.97 | 10.99 | 10.75 | 10.79 | 4,612,047 | -0.17(-1.54%) |
Jun 29, 2005 | 11.00 | 11.04 | 10.92 | 10.96 | 2,155,559 | -0.03(-0.25%) |
Jun 28, 2005 | 10.95 | 11.02 | 10.88 | 10.98 | 5,923,007 | -0.05(-0.46%) |
Jun 27, 2005 | 11.14 | 11.15 | 10.95 | 11.03 | 5,081,962 | -0.15(-1.30%) |
Jun 24, 2005 | 11.20 | 11.24 | 11.10 | 11.18 | 5,192,218 | -0.02(-0.21%) |
Jun 23, 2005 | 11.31 | 11.44 | 11.20 | 11.20 | 10,245,279 | -0.00(-0.03%) |
Jun 22, 2005 | 11.14 | 11.22 | 11.11 | 11.21 | 6,739,120 | -0.01(-0.06%) |
Jun 21, 2005 | 11.05 | 11.22 | 11.05 | 11.21 | 4,828,374 | +0.14(+1.25%) |
Jun 20, 2005 | 10.90 | 11.12 | 10.87 | 11.07 | 7,442,056 | +0.15(+1.33%) |
Jun 17, 2005 | 10.84 | 10.96 | 10.82 | 10.93 | 5,219,152 | +0.23(+2.18%) |
Jun 16, 2005 | 10.72 | 10.73 | 10.65 | 10.70 | 2,525,190 | -0.01(-0.06%) |
Jun 15, 2005 | 10.64 | 10.72 | 10.59 | 10.70 | 3,923,330 | +0.08(+0.79%) |
Jun 14, 2005 | 10.54 | 10.70 | 10.53 | 10.62 | 6,460,560 | +0.09(+0.87%) |
Jun 13, 2005 | 10.48 | 10.56 | 10.42 | 10.53 | 10,654,451 | -0.06(-0.54%) |
Jun 10, 2005 | 10.65 | 10.65 | 10.54 | 10.58 | 2,772,118 | -0.06(-0.60%) |
Jun 09, 2005 | 10.62 | 10.71 | 10.54 | 10.65 | 4,803,779 | +0.00(+0.03%) |
Jun 08, 2005 | 10.71 | 10.77 | 10.62 | 10.65 | 4,622,689 | +0.02(+0.22%) |
Jun 07, 2005 | 10.62 | 10.73 | 10.62 | 10.62 | 2,923,572 | +0.03(+0.29%) |
Jun 06, 2005 | 10.61 | 10.67 | 10.56 | 10.59 | 4,256,698 | -0.02(-0.19%) |
Jun 03, 2005 | 10.74 | 10.75 | 10.59 | 10.61 | 8,696,304 | -0.09(-0.88%) |
Jun 02, 2005 | 10.59 | 10.72 | 10.59 | 10.71 | 2,157,176 | +0.10(+0.96%) |
Jun 01, 2005 | 10.56 | 10.71 | 10.51 | 10.61 | 7,821,589 | -0.01(-0.06%) |
May 31, 2005 | 10.68 | 10.76 | 10.60 | 10.61 | 5,053,961 | -0.05(-0.51%) |
May 27, 2005 | 10.68 | 10.70 | 10.63 | 10.67 | 2,608,085 | -0.04(-0.38%) |
May 26, 2005 | 10.65 | 10.71 | 10.65 | 10.71 | 6,735,178 | +0.02(+0.19%) |
May 25, 2005 | 10.73 | 10.75 | 10.65 | 10.69 | 4,960,170 | -0.10(-0.94%) |
May 24, 2005 | 10.72 | 10.79 | 10.70 | 10.79 | 4,306,740 | +0.02(+0.16%) |
May 23, 2005 | 10.76 | 10.85 | 10.71 | 10.77 | 6,591,907 | +0.02(+0.19%) |
May 20, 2005 | 10.61 | 10.78 | 10.60 | 10.75 | 9,199,302 | +0.00(+0.00%) |
May 19, 2005 | 10.65 | 10.75 | 10.62 | 10.75 | 8,100,714 | +0.10(+0.92%) |
May 18, 2005 | 10.55 | 10.70 | 10.54 | 10.65 | 5,621,775 | +0.12(+1.15%) |
May 17, 2005 | 10.48 | 10.56 | 10.44 | 10.53 | 4,551,662 | +0.11(+1.04%) |
May 16, 2005 | 10.19 | 10.44 | 10.19 | 10.42 | 6,738,012 | +0.11(+1.05%) |
May 13, 2005 | 10.30 | 10.40 | 10.24 | 10.31 | 8,157,391 | +0.00(+0.03%) |
May 12, 2005 | 10.36 | 10.47 | 10.29 | 10.31 | 9,713,955 | +0.07(+0.73%) |
May 11, 2005 | 10.27 | 10.31 | 10.14 | 10.24 | 4,975,504 | +0.00(+0.03%) |
May 10, 2005 | 10.29 | 10.30 | 10.19 | 10.23 | 7,934,650 | -0.21(-1.97%) |
May 09, 2005 | 10.33 | 10.47 | 10.30 | 10.44 | 5,052,276 | +0.05(+0.52%) |
May 06, 2005 | 10.28 | 10.42 | 10.27 | 10.39 | 6,283,587 | +0.19(+1.89%) |
May 05, 2005 | 10.21 | 10.29 | 10.13 | 10.19 | 5,973,079 | -0.04(-0.40%) |
May 04, 2005 | 10.05 | 10.29 | 10.04 | 10.23 | 6,204,822 | +0.26(+2.64%) |
May 03, 2005 | 9.872 | 10.01 | 9.863 | 9.970 | 5,442,765 | +0.07(+0.75%) |