Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.92 | 13.98 | 13.91 | 13.95 | 1,044,592 | +0.04(+0.31%) |
Jul 28, 2005 | 13.86 | 13.90 | 13.80 | 13.90 | 1,613,606 | +0.05(+0.33%) |
Jul 27, 2005 | 13.75 | 13.88 | 13.73 | 13.86 | 976,399 | +0.19(+1.40%) |
Jul 26, 2005 | 13.68 | 13.69 | 13.64 | 13.67 | 685,472 | -0.02(-0.12%) |
Jul 25, 2005 | 13.68 | 13.72 | 13.66 | 13.68 | 799,718 | -0.00(-0.03%) |
Jul 22, 2005 | 13.66 | 13.70 | 13.59 | 13.69 | 1,047,692 | -0.02(-0.18%) |
Jul 21, 2005 | 13.34 | 13.72 | 13.32 | 13.71 | 3,718,290 | +0.48(+3.64%) |
Jul 20, 2005 | 13.20 | 13.25 | 13.18 | 13.23 | 498,606 | +0.09(+0.67%) |
Jul 19, 2005 | 13.05 | 13.15 | 13.02 | 13.14 | 513,218 | +0.13(+0.99%) |
Jul 18, 2005 | 13.08 | 13.08 | 13.00 | 13.01 | 232,033 | -0.02(-0.19%) |
Jul 15, 2005 | 13.08 | 13.08 | 13.00 | 13.04 | 282,513 | -0.01(-0.09%) |
Jul 14, 2005 | 13.09 | 13.10 | 13.03 | 13.05 | 825,401 | +0.02(+0.12%) |
Jul 13, 2005 | 13.01 | 13.05 | 12.98 | 13.03 | 786,876 | +0.08(+0.65%) |
Jul 12, 2005 | 12.94 | 12.95 | 12.89 | 12.95 | 375,061 | -0.00(-0.02%) |
Jul 11, 2005 | 12.88 | 12.97 | 12.88 | 12.95 | 342,293 | +0.11(+0.86%) |
Jul 08, 2005 | 12.78 | 12.84 | 12.77 | 12.84 | 705,841 | +0.01(+0.09%) |
Jul 07, 2005 | 12.79 | 12.85 | 12.74 | 12.83 | 885,180 | -0.15(-1.18%) |
Jul 06, 2005 | 13.01 | 13.03 | 12.96 | 12.99 | 565,913 | -0.06(-0.45%) |
Jul 05, 2005 | 12.92 | 13.05 | 12.91 | 13.04 | 718,683 | +0.10(+0.80%) |
Jul 01, 2005 | 12.90 | 12.95 | 12.88 | 12.94 | 302,883 | +0.04(+0.33%) |
Jun 30, 2005 | 12.96 | 12.99 | 12.90 | 12.90 | 622,593 | -0.02(-0.19%) |
Jun 29, 2005 | 12.99 | 12.99 | 12.92 | 12.92 | 362,662 | -0.07(-0.50%) |
Jun 28, 2005 | 12.94 | 13.00 | 12.94 | 12.99 | 468,494 | +0.14(+1.11%) |
Jun 27, 2005 | 12.85 | 12.86 | 12.80 | 12.85 | 478,679 | +0.09(+0.74%) |
Jun 24, 2005 | 12.78 | 12.82 | 12.75 | 12.75 | 471,594 | +0.07(+0.59%) |
Jun 23, 2005 | 12.79 | 12.84 | 12.68 | 12.68 | 841,342 | -0.10(-0.76%) |
Jun 22, 2005 | 12.80 | 12.81 | 12.74 | 12.77 | 404,287 | +0.17(+1.38%) |
Jun 21, 2005 | 12.68 | 12.68 | 12.60 | 12.60 | 178,453 | +0.00(+0.02%) |
Jun 20, 2005 | 12.65 | 12.65 | 12.57 | 12.60 | 421,556 | -0.00(-0.04%) |
Jun 17, 2005 | 12.51 | 12.62 | 12.51 | 12.60 | 321,481 | +0.10(+0.81%) |
Jun 16, 2005 | 12.50 | 12.53 | 12.47 | 12.50 | 602,666 | -0.01(-0.07%) |
Jun 15, 2005 | 12.50 | 12.51 | 12.47 | 12.51 | 413,143 | -0.01(-0.05%) |
Jun 14, 2005 | 12.47 | 12.53 | 12.46 | 12.52 | 607,537 | +0.00(+0.02%) |
Jun 13, 2005 | 12.53 | 12.54 | 12.48 | 12.51 | 645,619 | -0.01(-0.07%) |
Jun 10, 2005 | 12.50 | 12.53 | 12.49 | 12.52 | 928,133 | +0.04(+0.34%) |
Jun 09, 2005 | 12.52 | 12.52 | 12.45 | 12.48 | 327,237 | -0.02(-0.13%) |
Jun 08, 2005 | 12.53 | 12.54 | 12.48 | 12.50 | 905,550 | +0.12(+0.97%) |
Jun 07, 2005 | 12.40 | 12.45 | 12.38 | 12.38 | 542,001 | +0.02(+0.18%) |
Jun 06, 2005 | 12.24 | 12.35 | 12.24 | 12.35 | 980,385 | +0.16(+1.35%) |
Jun 03, 2005 | 12.24 | 12.25 | 12.17 | 12.19 | 318,824 | -0.04(-0.33%) |
Jun 02, 2005 | 12.32 | 12.32 | 12.21 | 12.23 | 633,663 | -0.08(-0.68%) |
Jun 01, 2005 | 12.31 | 12.36 | 12.27 | 12.31 | 818,758 | -0.03(-0.22%) |
May 31, 2005 | 12.31 | 12.35 | 12.31 | 12.34 | 638,534 | +0.05(+0.40%) |
May 27, 2005 | 12.25 | 12.30 | 12.25 | 12.29 | 539,344 | +0.12(+1.00%) |
May 26, 2005 | 12.13 | 12.19 | 12.11 | 12.17 | 553,514 | +0.03(+0.22%) |
May 25, 2005 | 12.13 | 12.15 | 12.08 | 12.14 | 232,033 | -0.10(-0.81%) |
May 24, 2005 | 12.27 | 12.28 | 12.22 | 12.24 | 403,844 | -0.05(-0.37%) |
May 23, 2005 | 12.30 | 12.30 | 12.22 | 12.29 | 523,846 | -0.03(-0.22%) |
May 20, 2005 | 12.30 | 12.32 | 12.27 | 12.31 | 441,926 | +0.00(+0.04%) |
May 19, 2005 | 12.26 | 12.32 | 12.25 | 12.31 | 412,257 | +0.07(+0.57%) |
May 18, 2005 | 12.17 | 12.26 | 12.13 | 12.24 | 554,400 | +0.06(+0.48%) |
May 17, 2005 | 12.17 | 12.19 | 12.10 | 12.18 | 438,383 | -0.19(-1.52%) |
May 16, 2005 | 12.30 | 12.37 | 12.29 | 12.37 | 469,380 | +0.07(+0.55%) |
May 13, 2005 | 12.30 | 12.33 | 12.27 | 12.30 | 714,255 | +0.01(+0.11%) |
May 12, 2005 | 12.54 | 12.54 | 12.27 | 12.29 | 1,405,484 | -0.25(-2.00%) |
May 11, 2005 | 12.48 | 12.55 | 12.48 | 12.54 | 489,306 | +0.04(+0.34%) |
May 10, 2005 | 12.62 | 12.62 | 12.47 | 12.49 | 353,363 | -0.15(-1.21%) |
May 09, 2005 | 12.64 | 12.65 | 12.61 | 12.65 | 652,261 | +0.05(+0.36%) |
May 06, 2005 | 12.62 | 12.62 | 12.58 | 12.60 | 242,218 | +0.03(+0.27%) |
May 05, 2005 | 12.62 | 12.62 | 12.50 | 12.57 | 504,805 | +0.02(+0.14%) |
May 04, 2005 | 12.42 | 12.56 | 12.39 | 12.55 | 698,314 | +0.17(+1.41%) |
May 03, 2005 | 12.44 | 12.44 | 12.36 | 12.38 | 371,519 | -0.14(-1.08%) |