Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.58 | 12.58 | 12.50 | 12.56 | 16,897 | +0.01(+0.07%) |
Jul 28, 2005 | 12.57 | 12.57 | 12.52 | 12.55 | 30,481 | +0.01(+0.07%) |
Jul 27, 2005 | 12.61 | 12.63 | 12.54 | 12.54 | 25,732 | -0.05(-0.36%) |
Jul 26, 2005 | 12.55 | 12.59 | 12.47 | 12.59 | 8,724 | +0.12(+0.94%) |
Jul 25, 2005 | 12.52 | 12.63 | 12.45 | 12.47 | 11,706 | -0.05(-0.43%) |
Jul 22, 2005 | 12.45 | 12.52 | 12.44 | 12.52 | 6,736 | +0.01(+0.07%) |
Jul 21, 2005 | 12.51 | 12.53 | 12.46 | 12.51 | 7,068 | -0.01(-0.07%) |
Jul 20, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 14,688 | +0.01(+0.07%) |
Jul 19, 2005 | 12.51 | 12.52 | 12.46 | 12.51 | 16,234 | +0.05(+0.44%) |
Jul 18, 2005 | 12.54 | 12.54 | 12.43 | 12.46 | 21,756 | -0.06(-0.51%) |
Jul 15, 2005 | 12.52 | 12.52 | 12.47 | 12.52 | 9,387 | +0.03(+0.22%) |
Jul 14, 2005 | 12.50 | 12.52 | 12.47 | 12.50 | 14,246 | -0.05(-0.36%) |
Jul 13, 2005 | 12.51 | 12.54 | 12.50 | 12.54 | 6,405 | +0.00(+0.00%) |
Jul 12, 2005 | 12.54 | 12.54 | 12.53 | 12.54 | 4,307 | +0.03(+0.22%) |
Jul 11, 2005 | 12.55 | 12.55 | 12.50 | 12.51 | 11,485 | -0.04(-0.29%) |
Jul 08, 2005 | 12.53 | 12.61 | 12.50 | 12.55 | 11,596 | +0.01(+0.07%) |
Jul 07, 2005 | 12.43 | 12.57 | 12.43 | 12.54 | 9,608 | +0.06(+0.51%) |
Jul 06, 2005 | 12.46 | 12.57 | 12.46 | 12.48 | 30,040 | +0.03(+0.22%) |
Jul 05, 2005 | 12.58 | 12.58 | 12.40 | 12.45 | 28,935 | +0.04(+0.29%) |
Jul 01, 2005 | 12.41 | 12.43 | 12.36 | 12.41 | 8,504 | +0.03(+0.22%) |
Jun 30, 2005 | 12.40 | 12.42 | 12.35 | 12.39 | 7,620 | -0.01(-0.07%) |
Jun 29, 2005 | 12.39 | 12.41 | 12.33 | 12.40 | 11,154 | +0.03(+0.22%) |
Jun 28, 2005 | 12.36 | 12.42 | 12.35 | 12.37 | 10,712 | -0.06(-0.51%) |
Jun 27, 2005 | 12.35 | 12.43 | 12.31 | 12.43 | 34,789 | +0.12(+0.96%) |
Jun 24, 2005 | 12.39 | 12.39 | 12.31 | 12.31 | 4,086 | -0.01(-0.07%) |
Jun 23, 2005 | 12.39 | 12.39 | 12.31 | 12.32 | 13,473 | +0.00(+0.00%) |
Jun 22, 2005 | 12.17 | 12.32 | 12.12 | 12.32 | 36,997 | +0.16(+1.34%) |
Jun 21, 2005 | 12.12 | 12.18 | 12.12 | 12.16 | 18,443 | +0.03(+0.22%) |
Jun 20, 2005 | 12.13 | 12.17 | 12.11 | 12.13 | 12,369 | -0.03(-0.22%) |
Jun 17, 2005 | 12.17 | 12.24 | 12.11 | 12.16 | 23,082 | -0.01(-0.07%) |
Jun 16, 2005 | 12.17 | 12.19 | 12.12 | 12.17 | 15,682 | +0.02(+0.15%) |
Jun 15, 2005 | 12.18 | 12.20 | 12.12 | 12.15 | 15,020 | -0.02(-0.15%) |
Jun 14, 2005 | 12.13 | 12.19 | 12.13 | 12.17 | 31,586 | -0.01(-0.07%) |
Jun 13, 2005 | 12.14 | 12.18 | 12.08 | 12.18 | 39,758 | -0.07(-0.59%) |
Jun 10, 2005 | 12.22 | 12.25 | 12.17 | 12.25 | 38,985 | +0.02(+0.15%) |
Jun 09, 2005 | 12.36 | 12.36 | 12.23 | 12.23 | 58,423 | -0.18(-1.46%) |
Jun 08, 2005 | 12.50 | 12.50 | 12.40 | 12.41 | 11,265 | -0.01(-0.07%) |
Jun 07, 2005 | 12.47 | 12.50 | 12.41 | 12.42 | 16,455 | -0.01(-0.07%) |
Jun 06, 2005 | 12.42 | 12.45 | 12.40 | 12.43 | 10,823 | +0.01(+0.07%) |
Jun 03, 2005 | 12.45 | 12.45 | 12.40 | 12.42 | 14,026 | +0.01(+0.07%) |
Jun 02, 2005 | 12.38 | 12.42 | 12.38 | 12.41 | 10,050 | +0.02(+0.15%) |
Jun 01, 2005 | 12.36 | 12.43 | 12.36 | 12.40 | 13,805 | +0.03(+0.22%) |
May 31, 2005 | 12.40 | 12.40 | 12.36 | 12.37 | 19,548 | -0.04(-0.29%) |
May 27, 2005 | 12.40 | 12.41 | 12.38 | 12.40 | 5,853 | +0.05(+0.37%) |
May 26, 2005 | 12.40 | 12.42 | 12.36 | 12.36 | 14,246 | -0.04(-0.29%) |
May 25, 2005 | 12.46 | 12.46 | 12.36 | 12.40 | 8,614 | +0.00(+0.00%) |
May 24, 2005 | 12.39 | 12.40 | 12.36 | 12.40 | 3,975 | +0.03(+0.22%) |
May 23, 2005 | 12.28 | 12.38 | 12.28 | 12.37 | 12,700 | +0.05(+0.37%) |
May 20, 2005 | 12.35 | 12.35 | 12.25 | 12.32 | 12,479 | -0.01(-0.07%) |
May 19, 2005 | 12.31 | 12.33 | 12.20 | 12.33 | 32,801 | +0.02(+0.15%) |
May 18, 2005 | 12.18 | 12.31 | 12.18 | 12.31 | 26,726 | +0.14(+1.12%) |
May 17, 2005 | 12.14 | 12.19 | 12.14 | 12.18 | 17,781 | +0.04(+0.30%) |
May 16, 2005 | 12.16 | 12.16 | 12.10 | 12.14 | 10,823 | -0.02(-0.15%) |
May 13, 2005 | 12.09 | 12.16 | 12.09 | 12.16 | 19,879 | +0.05(+0.45%) |
May 12, 2005 | 12.12 | 12.12 | 12.07 | 12.11 | 23,965 | +0.01(+0.08%) |
May 11, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 6,626 | +0.00(+0.00%) |
May 10, 2005 | 12.02 | 12.10 | 12.02 | 12.10 | 34,789 | +0.07(+0.60%) |
May 09, 2005 | 12.01 | 12.05 | 11.99 | 12.02 | 16,124 | +0.02(+0.15%) |
May 06, 2005 | 12.02 | 12.05 | 12.01 | 12.01 | 13,805 | -0.11(-0.90%) |
May 05, 2005 | 12.10 | 12.12 | 12.07 | 12.12 | 25,070 | -0.01(-0.08%) |
May 04, 2005 | 12.11 | 12.12 | 12.07 | 12.12 | 10,823 | +0.04(+0.30%) |
May 03, 2005 | 12.09 | 12.11 | 12.08 | 12.09 | 6,516 | -0.01(-0.08%) |