Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.67 | 13.68 | 13.55 | 13.55 | 90,791 | -0.12(-0.87%) |
Jul 28, 2005 | 13.56 | 13.67 | 13.56 | 13.67 | 196,638 | +0.13(+0.99%) |
Jul 27, 2005 | 13.51 | 13.53 | 13.44 | 13.53 | 61,135 | +0.03(+0.21%) |
Jul 26, 2005 | 13.45 | 13.51 | 13.44 | 13.51 | 90,334 | +0.10(+0.74%) |
Jul 25, 2005 | 13.49 | 13.52 | 13.39 | 13.41 | 46,536 | -0.07(-0.54%) |
Jul 22, 2005 | 13.43 | 13.51 | 13.42 | 13.48 | 68,435 | +0.06(+0.47%) |
Jul 21, 2005 | 13.48 | 13.50 | 13.37 | 13.42 | 320,734 | -0.05(-0.41%) |
Jul 20, 2005 | 13.39 | 13.50 | 13.36 | 13.47 | 115,428 | +0.05(+0.41%) |
Jul 19, 2005 | 13.42 | 13.44 | 13.39 | 13.42 | 162,876 | +0.03(+0.23%) |
Jul 18, 2005 | 13.38 | 13.41 | 13.36 | 13.39 | 85,772 | -0.01(-0.05%) |
Jul 15, 2005 | 13.33 | 13.40 | 13.32 | 13.39 | 58,398 | +0.05(+0.35%) |
Jul 14, 2005 | 13.37 | 13.45 | 13.32 | 13.35 | 295,641 | +0.05(+0.38%) |
Jul 13, 2005 | 13.35 | 13.35 | 13.28 | 13.30 | 224,924 | -0.07(-0.53%) |
Jul 12, 2005 | 13.28 | 13.38 | 13.28 | 13.37 | 157,858 | +0.09(+0.69%) |
Jul 11, 2005 | 13.26 | 13.30 | 13.23 | 13.27 | 130,483 | +0.06(+0.45%) |
Jul 08, 2005 | 13.05 | 13.23 | 13.03 | 13.21 | 72,997 | +0.20(+1.50%) |
Jul 07, 2005 | 12.96 | 13.05 | 12.92 | 13.02 | 94,441 | -0.00(-0.02%) |
Jul 06, 2005 | 13.13 | 13.13 | 13.02 | 13.02 | 80,753 | -0.11(-0.85%) |
Jul 05, 2005 | 12.95 | 13.14 | 12.95 | 13.13 | 318,909 | +0.16(+1.23%) |
Jul 01, 2005 | 13.02 | 13.02 | 12.95 | 12.97 | 739,560 | +0.01(+0.08%) |
Jun 30, 2005 | 13.06 | 13.09 | 12.96 | 12.96 | 329,859 | -0.06(-0.49%) |
Jun 29, 2005 | 13.07 | 13.10 | 13.01 | 13.03 | 81,210 | -0.03(-0.25%) |
Jun 28, 2005 | 12.91 | 13.09 | 12.90 | 13.06 | 245,455 | +0.16(+1.24%) |
Jun 27, 2005 | 12.90 | 12.95 | 12.88 | 12.90 | 28,742 | -0.03(-0.20%) |
Jun 24, 2005 | 13.02 | 13.02 | 12.92 | 12.93 | 83,035 | -0.12(-0.92%) |
Jun 23, 2005 | 13.23 | 13.23 | 13.03 | 13.05 | 78,929 | -0.19(-1.46%) |
Jun 22, 2005 | 13.27 | 13.27 | 13.16 | 13.24 | 75,279 | +0.02(+0.15%) |
Jun 21, 2005 | 13.24 | 13.26 | 13.19 | 13.22 | 83,947 | -0.01(-0.05%) |
Jun 20, 2005 | 13.19 | 13.24 | 13.13 | 13.23 | 40,605 | +0.00(+0.02%) |
Jun 17, 2005 | 13.27 | 13.28 | 13.19 | 13.22 | 197,094 | +0.01(+0.05%) |
Jun 16, 2005 | 13.21 | 13.23 | 13.18 | 13.22 | 163,789 | +0.02(+0.18%) |
Jun 15, 2005 | 13.23 | 13.23 | 13.09 | 13.19 | 175,651 | -0.00(-0.03%) |
Jun 14, 2005 | 13.09 | 13.21 | 13.09 | 13.20 | 138,696 | +0.13(+1.02%) |
Jun 13, 2005 | 13.00 | 13.10 | 12.98 | 13.06 | 125,009 | +0.04(+0.27%) |
Jun 10, 2005 | 13.06 | 13.06 | 12.97 | 13.03 | 87,597 | -0.01(-0.07%) |
Jun 09, 2005 | 13.00 | 13.09 | 12.96 | 13.04 | 59,310 | +0.05(+0.35%) |
Jun 08, 2005 | 13.10 | 13.10 | 12.97 | 12.99 | 113,603 | -0.07(-0.55%) |
Jun 07, 2005 | 13.03 | 13.18 | 13.03 | 13.06 | 126,833 | +0.02(+0.12%) |
Jun 06, 2005 | 13.00 | 13.06 | 12.99 | 13.05 | 49,729 | +0.04(+0.34%) |
Jun 03, 2005 | 13.11 | 13.13 | 12.98 | 13.00 | 248,193 | -0.11(-0.84%) |
Jun 02, 2005 | 12.97 | 13.12 | 12.97 | 13.11 | 667,931 | +0.11(+0.83%) |
Jun 01, 2005 | 12.91 | 13.05 | 12.91 | 13.01 | 1,091,775 | +0.09(+0.73%) |
May 31, 2005 | 12.94 | 12.96 | 12.89 | 12.91 | 162,876 | -0.07(-0.51%) |
May 27, 2005 | 12.99 | 12.99 | 12.95 | 12.98 | 41,973 | +0.02(+0.19%) |
May 26, 2005 | 12.91 | 12.97 | 12.91 | 12.95 | 60,223 | +0.08(+0.60%) |
May 25, 2005 | 12.91 | 12.93 | 12.84 | 12.88 | 123,640 | -0.07(-0.52%) |
May 24, 2005 | 12.90 | 12.95 | 12.89 | 12.95 | 81,666 | -0.02(-0.19%) |
May 23, 2005 | 12.92 | 12.98 | 12.91 | 12.97 | 133,677 | +0.08(+0.63%) |
May 20, 2005 | 12.93 | 12.93 | 12.82 | 12.89 | 52,467 | -0.03(-0.26%) |
May 19, 2005 | 12.87 | 12.93 | 12.87 | 12.92 | 93,072 | +0.09(+0.72%) |
May 18, 2005 | 12.71 | 12.84 | 12.67 | 12.83 | 101,284 | +0.22(+1.72%) |
May 17, 2005 | 12.52 | 12.63 | 12.52 | 12.61 | 1,048,889 | +0.08(+0.66%) |
May 16, 2005 | 12.42 | 12.53 | 12.42 | 12.53 | 416,088 | +0.17(+1.35%) |
May 13, 2005 | 12.45 | 12.46 | 12.34 | 12.36 | 184,776 | -0.07(-0.53%) |
May 12, 2005 | 12.42 | 12.52 | 12.40 | 12.43 | 209,412 | -0.04(-0.35%) |
May 11, 2005 | 12.45 | 12.49 | 12.36 | 12.47 | 39,692 | +0.01(+0.09%) |
May 10, 2005 | 12.52 | 12.55 | 12.46 | 12.46 | 78,472 | -0.12(-0.94%) |
May 09, 2005 | 12.53 | 12.61 | 12.52 | 12.58 | 32,849 | +0.05(+0.37%) |
May 06, 2005 | 12.62 | 12.62 | 12.50 | 12.53 | 210,325 | +0.00(+0.00%) |
May 05, 2005 | 12.53 | 12.62 | 12.48 | 12.53 | 137,327 | -0.01(-0.07%) |
May 04, 2005 | 12.36 | 12.55 | 12.36 | 12.54 | 169,264 | +0.19(+1.56%) |
May 03, 2005 | 12.29 | 12.42 | 12.27 | 12.35 | 389,170 | +0.02(+0.18%) |