Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.52 | 13.57 | 13.46 | 13.50 | 631,092 | -0.02(-0.15%) |
Jul 28, 2005 | 13.43 | 13.57 | 13.37 | 13.52 | 423,689 | +0.10(+0.78%) |
Jul 27, 2005 | 13.33 | 13.43 | 13.19 | 13.41 | 945,799 | +0.10(+0.78%) |
Jul 26, 2005 | 13.43 | 13.53 | 13.29 | 13.31 | 1,360,606 | -0.11(-0.84%) |
Jul 25, 2005 | 13.83 | 13.92 | 13.35 | 13.42 | 1,062,703 | -0.06(-0.46%) |
Jul 22, 2005 | 13.18 | 13.49 | 13.17 | 13.48 | 426,329 | +0.28(+2.11%) |
Jul 21, 2005 | 13.46 | 13.46 | 13.15 | 13.21 | 658,938 | -0.27(-2.01%) |
Jul 20, 2005 | 13.24 | 13.51 | 13.15 | 13.48 | 396,563 | +0.17(+1.25%) |
Jul 19, 2005 | 13.26 | 13.33 | 13.20 | 13.31 | 504,346 | +0.11(+0.85%) |
Jul 18, 2005 | 13.21 | 13.25 | 13.09 | 13.20 | 2,575,022 | -0.02(-0.13%) |
Jul 15, 2005 | 13.14 | 13.26 | 13.11 | 13.21 | 2,363,537 | +0.00(+0.00%) |
Jul 14, 2005 | 13.36 | 13.39 | 13.13 | 13.21 | 889,627 | -0.15(-1.09%) |
Jul 13, 2005 | 13.39 | 13.39 | 13.29 | 13.36 | 572,280 | +0.01(+0.09%) |
Jul 12, 2005 | 13.33 | 13.37 | 13.23 | 13.35 | 793,607 | +0.00(+0.03%) |
Jul 11, 2005 | 13.16 | 13.38 | 13.14 | 13.34 | 483,941 | +0.20(+1.52%) |
Jul 08, 2005 | 12.83 | 13.18 | 12.83 | 13.14 | 541,313 | +0.23(+1.77%) |
Jul 07, 2005 | 12.70 | 12.94 | 12.66 | 12.91 | 346,873 | +0.08(+0.62%) |
Jul 06, 2005 | 12.90 | 12.91 | 12.83 | 12.83 | 291,181 | -0.08(-0.58%) |
Jul 05, 2005 | 12.71 | 12.93 | 12.70 | 12.91 | 533,392 | +0.20(+1.61%) |
Jul 01, 2005 | 12.65 | 12.71 | 12.52 | 12.71 | 589,084 | -0.06(-0.49%) |
Jun 30, 2005 | 12.75 | 12.85 | 12.63 | 12.77 | 825,773 | +0.04(+0.29%) |
Jun 29, 2005 | 12.86 | 12.91 | 12.71 | 12.73 | 591,244 | -0.12(-0.97%) |
Jun 28, 2005 | 12.88 | 12.90 | 12.82 | 12.86 | 579,481 | +0.02(+0.13%) |
Jun 27, 2005 | 12.84 | 12.89 | 12.70 | 12.84 | 566,279 | -0.01(-0.10%) |
Jun 24, 2005 | 12.83 | 12.94 | 12.68 | 12.85 | 1,269,387 | -0.02(-0.16%) |
Jun 23, 2005 | 12.85 | 13.01 | 12.83 | 12.87 | 982,766 | +0.00(+0.00%) |
Jun 22, 2005 | 12.84 | 12.92 | 12.81 | 12.87 | 1,236,260 | +0.06(+0.45%) |
Jun 21, 2005 | 12.87 | 12.96 | 12.81 | 12.81 | 1,235,780 | +0.00(+0.00%) |
Jun 20, 2005 | 12.68 | 12.95 | 12.66 | 12.81 | 1,385,811 | +0.09(+0.69%) |
Jun 17, 2005 | 12.48 | 12.74 | 12.46 | 12.73 | 1,760,050 | +0.35(+2.86%) |
Jun 16, 2005 | 12.28 | 12.39 | 12.21 | 12.37 | 955,881 | +0.09(+0.75%) |
Jun 15, 2005 | 12.21 | 12.31 | 12.14 | 12.28 | 805,849 | +0.14(+1.17%) |
Jun 14, 2005 | 11.96 | 12.14 | 11.91 | 12.14 | 1,193,771 | +0.14(+1.18%) |
Jun 13, 2005 | 11.89 | 12.04 | 11.87 | 12.00 | 702,627 | +0.08(+0.70%) |
Jun 10, 2005 | 11.95 | 12.01 | 11.91 | 11.91 | 381,200 | -0.04(-0.35%) |
Jun 09, 2005 | 11.95 | 11.99 | 11.85 | 11.96 | 435,211 | +0.00(+0.00%) |
Jun 08, 2005 | 12.01 | 12.06 | 11.93 | 11.96 | 516,588 | -0.05(-0.45%) |
Jun 07, 2005 | 12.00 | 12.08 | 11.96 | 12.01 | 1,319,317 | +0.04(+0.31%) |
Jun 06, 2005 | 11.66 | 11.99 | 11.66 | 11.97 | 982,286 | +0.13(+1.09%) |
Jun 03, 2005 | 11.98 | 12.08 | 11.84 | 11.84 | 766,721 | -0.10(-0.80%) |
Jun 02, 2005 | 11.91 | 11.97 | 11.90 | 11.94 | 450,334 | +0.01(+0.07%) |
Jun 01, 2005 | 11.74 | 11.93 | 11.74 | 11.93 | 915,312 | +0.20(+1.70%) |
May 31, 2005 | 11.73 | 11.89 | 11.71 | 11.73 | 439,052 | -0.06(-0.49%) |
May 27, 2005 | 11.74 | 11.79 | 11.69 | 11.79 | 239,090 | +0.10(+0.89%) |
May 26, 2005 | 11.79 | 11.85 | 11.68 | 11.69 | 485,862 | -0.03(-0.29%) |
May 25, 2005 | 11.91 | 11.91 | 11.71 | 11.72 | 522,830 | -0.16(-1.37%) |
May 24, 2005 | 11.91 | 11.95 | 11.81 | 11.88 | 497,144 | -0.09(-0.73%) |
May 23, 2005 | 11.91 | 11.99 | 11.87 | 11.97 | 464,977 | +0.05(+0.45%) |
May 20, 2005 | 12.04 | 12.04 | 11.82 | 11.91 | 555,236 | -0.11(-0.93%) |
May 19, 2005 | 11.77 | 12.04 | 11.77 | 12.03 | 1,484,712 | +0.27(+2.30%) |
May 18, 2005 | 11.70 | 11.81 | 11.66 | 11.76 | 651,257 | +0.09(+0.79%) |
May 17, 2005 | 11.71 | 11.71 | 11.59 | 11.66 | 633,013 | +0.00(+0.00%) |
May 16, 2005 | 11.64 | 11.70 | 11.63 | 11.66 | 724,472 | +0.07(+0.65%) |
May 13, 2005 | 11.74 | 11.77 | 11.56 | 11.59 | 348,553 | -0.15(-1.28%) |
May 12, 2005 | 11.91 | 11.94 | 11.71 | 11.74 | 402,804 | -0.22(-1.81%) |
May 11, 2005 | 12.00 | 12.00 | 11.84 | 11.96 | 1,870,473 | -0.04(-0.35%) |
May 10, 2005 | 11.95 | 12.00 | 11.80 | 12.00 | 470,979 | -0.01(-0.07%) |
May 09, 2005 | 11.75 | 12.01 | 11.69 | 12.01 | 325,028 | +0.27(+2.31%) |
May 06, 2005 | 11.89 | 11.92 | 11.71 | 11.73 | 353,594 | -0.14(-1.16%) |
May 05, 2005 | 11.84 | 11.89 | 11.77 | 11.87 | 344,232 | +0.04(+0.32%) |
May 04, 2005 | 11.72 | 11.86 | 11.69 | 11.84 | 306,304 | +0.11(+0.96%) |
May 03, 2005 | 11.66 | 11.73 | 11.64 | 11.72 | 639,494 | +0.01(+0.11%) |