Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.96 | 12.00 | 11.85 | 11.87 | 5,313,389 | -0.06(-0.49%) |
Jul 28, 2005 | 11.85 | 12.00 | 11.81 | 11.93 | 5,486,964 | +0.07(+0.62%) |
Jul 27, 2005 | 11.88 | 11.88 | 11.73 | 11.85 | 5,776,256 | -0.03(-0.24%) |
Jul 26, 2005 | 11.83 | 11.91 | 11.75 | 11.88 | 5,414,401 | +0.07(+0.58%) |
Jul 25, 2005 | 11.86 | 12.08 | 11.81 | 11.81 | 5,421,754 | -0.04(-0.32%) |
Jul 22, 2005 | 11.72 | 11.88 | 11.69 | 11.85 | 5,675,564 | +0.13(+1.07%) |
Jul 21, 2005 | 12.01 | 12.01 | 11.68 | 11.72 | 7,156,868 | -0.30(-2.48%) |
Jul 20, 2005 | 11.72 | 12.05 | 11.67 | 12.02 | 7,165,179 | +0.11(+0.93%) |
Jul 19, 2005 | 11.81 | 11.92 | 11.72 | 11.91 | 7,500,503 | +0.21(+1.78%) |
Jul 18, 2005 | 11.55 | 11.78 | 11.54 | 11.70 | 4,762,615 | +0.16(+1.40%) |
Jul 15, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 7,402,367 | -0.05(-0.42%) |
Jul 14, 2005 | 11.69 | 11.79 | 11.59 | 11.59 | 6,123,407 | -0.10(-0.86%) |
Jul 13, 2005 | 11.95 | 11.96 | 11.62 | 11.69 | 7,207,694 | -0.24(-2.05%) |
Jul 12, 2005 | 11.82 | 11.95 | 11.75 | 11.93 | 5,455,957 | +0.14(+1.17%) |
Jul 11, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 4,739,599 | -0.01(-0.05%) |
Jul 08, 2005 | 11.84 | 11.90 | 11.73 | 11.80 | 6,169,758 | -0.02(-0.19%) |
Jul 07, 2005 | 11.69 | 11.89 | 11.61 | 11.83 | 8,381,166 | -0.03(-0.28%) |
Jul 06, 2005 | 11.84 | 11.99 | 11.80 | 11.86 | 9,576,056 | +0.03(+0.29%) |
Jul 05, 2005 | 11.40 | 11.85 | 11.39 | 11.82 | 8,698,269 | +0.35(+3.04%) |
Jul 01, 2005 | 11.53 | 11.54 | 11.40 | 11.47 | 4,356,966 | +0.01(+0.11%) |
Jun 30, 2005 | 11.60 | 11.71 | 11.46 | 11.46 | 5,152,280 | -0.14(-1.20%) |
Jun 29, 2005 | 11.67 | 11.78 | 11.55 | 11.60 | 4,639,865 | -0.04(-0.38%) |
Jun 28, 2005 | 11.30 | 11.65 | 11.30 | 11.65 | 6,541,203 | +0.38(+3.36%) |
Jun 27, 2005 | 11.21 | 11.39 | 11.20 | 11.27 | 6,374,340 | -0.02(-0.17%) |
Jun 24, 2005 | 11.29 | 11.34 | 11.12 | 11.29 | 5,356,863 | -0.04(-0.35%) |
Jun 23, 2005 | 11.44 | 11.57 | 11.28 | 11.32 | 4,587,760 | -0.12(-1.03%) |
Jun 22, 2005 | 11.40 | 11.47 | 11.34 | 11.44 | 4,202,570 | +0.06(+0.54%) |
Jun 21, 2005 | 11.40 | 11.48 | 11.25 | 11.38 | 3,702,302 | +0.03(+0.22%) |
Jun 20, 2005 | 11.38 | 11.43 | 11.30 | 11.36 | 4,422,816 | -0.09(-0.75%) |
Jun 17, 2005 | 11.50 | 11.54 | 11.34 | 11.44 | 5,367,411 | +0.02(+0.16%) |
Jun 16, 2005 | 11.43 | 11.65 | 11.42 | 11.42 | 5,636,885 | -0.02(-0.16%) |
Jun 15, 2005 | 11.65 | 11.65 | 11.34 | 11.44 | 10,288,258 | -0.21(-1.81%) |
Jun 14, 2005 | 11.18 | 11.81 | 11.16 | 11.65 | 13,765,520 | +0.44(+3.92%) |
Jun 13, 2005 | 11.14 | 11.34 | 11.10 | 11.21 | 6,828,577 | +0.11(+1.01%) |
Jun 10, 2005 | 10.96 | 11.13 | 10.96 | 11.10 | 8,510,629 | +0.12(+1.10%) |
Jun 09, 2005 | 10.71 | 11.00 | 10.64 | 10.98 | 5,980,519 | +0.25(+2.35%) |
Jun 08, 2005 | 10.78 | 10.82 | 10.68 | 10.73 | 3,555,898 | -0.07(-0.68%) |
Jun 07, 2005 | 10.68 | 10.96 | 10.65 | 10.80 | 6,691,763 | +0.12(+1.14%) |
Jun 06, 2005 | 10.60 | 10.70 | 10.48 | 10.68 | 5,223,564 | +0.06(+0.56%) |
Jun 03, 2005 | 10.76 | 10.92 | 10.60 | 10.62 | 8,316,275 | -0.19(-1.72%) |
Jun 02, 2005 | 10.68 | 10.81 | 10.66 | 10.81 | 14,127,695 | +0.22(+2.05%) |
Jun 01, 2005 | 10.55 | 10.75 | 10.48 | 10.59 | 5,768,904 | +0.04(+0.37%) |
May 31, 2005 | 10.61 | 10.61 | 10.50 | 10.55 | 4,086,853 | -0.04(-0.40%) |
May 27, 2005 | 10.64 | 10.69 | 10.57 | 10.59 | 4,248,282 | -0.03(-0.24%) |
May 26, 2005 | 10.61 | 10.67 | 10.50 | 10.62 | 5,769,224 | +0.09(+0.82%) |
May 25, 2005 | 10.72 | 10.72 | 10.49 | 10.53 | 9,073,870 | -0.26(-2.45%) |
May 24, 2005 | 10.82 | 10.85 | 10.77 | 10.80 | 9,620,488 | -0.07(-0.66%) |
May 23, 2005 | 10.71 | 10.87 | 10.71 | 10.87 | 7,591,606 | +0.10(+0.90%) |
May 20, 2005 | 10.75 | 10.77 | 10.53 | 10.77 | 9,122,778 | -0.01(-0.12%) |
May 19, 2005 | 10.60 | 10.80 | 10.59 | 10.78 | 12,207,497 | +0.16(+1.47%) |
May 18, 2005 | 10.57 | 10.65 | 10.50 | 10.63 | 11,321,080 | +0.21(+2.01%) |
May 17, 2005 | 10.09 | 10.54 | 10.09 | 10.42 | 15,141,017 | +0.26(+2.52%) |
May 16, 2005 | 9.886 | 10.18 | 9.886 | 10.16 | 8,162,519 | +0.27(+2.70%) |
May 13, 2005 | 9.854 | 9.932 | 9.814 | 9.893 | 8,570,085 | +0.03(+0.32%) |
May 12, 2005 | 9.823 | 9.995 | 9.818 | 9.862 | 9,106,795 | -0.04(-0.36%) |
May 11, 2005 | 10.09 | 10.15 | 9.706 | 9.898 | 14,182,996 | -0.10(-0.97%) |
May 10, 2005 | 9.964 | 10.10 | 9.904 | 9.995 | 8,757,726 | -0.05(-0.54%) |
May 09, 2005 | 9.901 | 10.15 | 9.901 | 10.05 | 9,438,282 | +0.17(+1.69%) |
May 06, 2005 | 9.862 | 9.956 | 9.825 | 9.882 | 7,526,715 | +0.13(+1.30%) |
May 05, 2005 | 9.792 | 10.01 | 9.717 | 9.756 | 14,315,015 | +0.34(+3.66%) |
May 04, 2005 | 9.329 | 9.433 | 9.307 | 9.412 | 4,924,682 | +0.08(+0.89%) |
May 03, 2005 | 9.182 | 9.432 | 9.152 | 9.329 | 7,874,185 | +0.13(+1.36%) |