Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.42 | 12.59 | 12.31 | 12.41 | 630,602 | -0.08(-0.68%) |
Jul 28, 2005 | 12.46 | 12.53 | 12.37 | 12.49 | 464,442 | +0.05(+0.40%) |
Jul 27, 2005 | 12.45 | 12.45 | 12.31 | 12.44 | 317,416 | -0.02(-0.16%) |
Jul 26, 2005 | 12.34 | 12.47 | 12.29 | 12.46 | 451,149 | +0.12(+1.01%) |
Jul 25, 2005 | 12.29 | 12.37 | 12.27 | 12.34 | 357,093 | -0.01(-0.12%) |
Jul 22, 2005 | 12.16 | 12.36 | 12.15 | 12.35 | 455,379 | +0.17(+1.43%) |
Jul 21, 2005 | 12.41 | 12.45 | 12.15 | 12.18 | 684,378 | -0.23(-1.84%) |
Jul 20, 2005 | 12.24 | 12.41 | 12.11 | 12.41 | 394,151 | +0.12(+0.97%) |
Jul 19, 2005 | 12.18 | 12.29 | 12.16 | 12.29 | 431,814 | +0.08(+0.69%) |
Jul 18, 2005 | 12.09 | 12.23 | 12.05 | 12.20 | 535,941 | -0.01(-0.08%) |
Jul 15, 2005 | 12.04 | 12.23 | 11.99 | 12.21 | 673,300 | +0.23(+1.91%) |
Jul 14, 2005 | 12.49 | 12.50 | 11.86 | 11.99 | 1,634,410 | -0.53(-4.21%) |
Jul 13, 2005 | 12.61 | 12.66 | 12.46 | 12.51 | 415,098 | -0.09(-0.75%) |
Jul 12, 2005 | 12.74 | 12.74 | 12.54 | 12.61 | 384,887 | -0.08(-0.63%) |
Jul 11, 2005 | 12.59 | 12.71 | 12.59 | 12.69 | 440,072 | +0.02(+0.20%) |
Jul 08, 2005 | 12.53 | 12.72 | 12.52 | 12.66 | 708,949 | +0.09(+0.71%) |
Jul 07, 2005 | 12.53 | 12.58 | 12.34 | 12.57 | 400,596 | +0.04(+0.36%) |
Jul 06, 2005 | 12.59 | 12.65 | 12.52 | 12.53 | 350,245 | -0.11(-0.86%) |
Jul 05, 2005 | 12.57 | 12.67 | 12.54 | 12.64 | 481,360 | +0.05(+0.43%) |
Jul 01, 2005 | 12.43 | 12.58 | 12.43 | 12.58 | 531,913 | +0.15(+1.20%) |
Jun 30, 2005 | 12.59 | 12.64 | 12.43 | 12.43 | 1,247,106 | -0.19(-1.53%) |
Jun 29, 2005 | 12.68 | 12.68 | 12.51 | 12.63 | 340,779 | -0.01(-0.08%) |
Jun 28, 2005 | 12.49 | 12.64 | 12.41 | 12.64 | 471,491 | +0.21(+1.72%) |
Jun 27, 2005 | 12.55 | 12.59 | 12.32 | 12.42 | 621,942 | -0.12(-0.99%) |
Jun 24, 2005 | 12.53 | 12.67 | 12.25 | 12.55 | 5,019,443 | -0.02(-0.20%) |
Jun 23, 2005 | 12.59 | 12.75 | 12.57 | 12.57 | 543,192 | -0.08(-0.63%) |
Jun 22, 2005 | 12.62 | 12.73 | 12.55 | 12.65 | 501,904 | +0.09(+0.71%) |
Jun 21, 2005 | 12.67 | 12.71 | 12.52 | 12.56 | 504,723 | -0.10(-0.82%) |
Jun 20, 2005 | 12.68 | 12.76 | 12.56 | 12.67 | 447,725 | -0.08(-0.66%) |
Jun 17, 2005 | 12.62 | 12.76 | 12.55 | 12.75 | 1,012,468 | +0.22(+1.78%) |
Jun 16, 2005 | 12.48 | 12.53 | 12.36 | 12.53 | 495,660 | +0.05(+0.40%) |
Jun 15, 2005 | 12.50 | 12.50 | 12.36 | 12.48 | 744,397 | +0.04(+0.32%) |
Jun 14, 2005 | 12.44 | 12.46 | 12.37 | 12.44 | 498,278 | -0.03(-0.28%) |
Jun 13, 2005 | 12.43 | 12.49 | 12.33 | 12.47 | 629,394 | +0.05(+0.44%) |
Jun 10, 2005 | 12.44 | 12.46 | 12.32 | 12.42 | 517,815 | +0.03(+0.24%) |
Jun 09, 2005 | 12.37 | 12.40 | 12.25 | 12.39 | 396,165 | +0.02(+0.16%) |
Jun 08, 2005 | 12.34 | 12.50 | 12.32 | 12.37 | 494,049 | +0.00(+0.04%) |
Jun 07, 2005 | 12.39 | 12.53 | 12.24 | 12.36 | 641,478 | +0.03(+0.28%) |
Jun 06, 2005 | 12.23 | 12.33 | 12.20 | 12.33 | 616,705 | +0.13(+1.10%) |
Jun 03, 2005 | 12.38 | 12.43 | 12.17 | 12.19 | 726,069 | -0.12(-1.01%) |
Jun 02, 2005 | 12.33 | 12.40 | 12.29 | 12.32 | 371,997 | -0.06(-0.48%) |
Jun 01, 2005 | 12.31 | 12.49 | 12.22 | 12.38 | 741,577 | +0.15(+1.26%) |
May 31, 2005 | 12.28 | 12.33 | 12.21 | 12.22 | 359,107 | -0.02(-0.20%) |
May 27, 2005 | 12.24 | 12.25 | 12.08 | 12.25 | 348,029 | +0.10(+0.82%) |
May 26, 2005 | 12.10 | 12.29 | 12.10 | 12.15 | 605,628 | +0.06(+0.49%) |
May 25, 2005 | 12.31 | 12.35 | 12.09 | 12.09 | 598,176 | -0.22(-1.81%) |
May 24, 2005 | 12.44 | 12.44 | 12.28 | 12.31 | 568,166 | -0.20(-1.63%) |
May 23, 2005 | 12.60 | 12.60 | 12.43 | 12.52 | 511,370 | -0.02(-0.16%) |
May 20, 2005 | 12.53 | 12.54 | 12.34 | 12.54 | 349,439 | +0.04(+0.32%) |
May 19, 2005 | 12.41 | 12.53 | 12.36 | 12.50 | 508,349 | +0.10(+0.80%) |
May 18, 2005 | 12.23 | 12.40 | 12.21 | 12.40 | 572,194 | +0.17(+1.42%) |
May 17, 2005 | 12.16 | 12.26 | 12.05 | 12.22 | 563,332 | +0.06(+0.53%) |
May 16, 2005 | 11.97 | 12.16 | 11.97 | 12.16 | 537,150 | +0.27(+2.30%) |
May 13, 2005 | 12.00 | 12.06 | 11.88 | 11.89 | 654,368 | -0.01(-0.08%) |
May 12, 2005 | 12.16 | 12.16 | 11.90 | 11.90 | 741,778 | -0.27(-2.20%) |
May 11, 2005 | 12.14 | 12.16 | 12.06 | 12.16 | 804,214 | +0.10(+0.82%) |
May 10, 2005 | 12.16 | 12.16 | 12.02 | 12.07 | 618,921 | -0.10(-0.82%) |
May 09, 2005 | 11.92 | 12.16 | 11.92 | 12.16 | 432,418 | +0.24(+2.04%) |
May 06, 2005 | 12.09 | 12.09 | 11.87 | 11.92 | 504,723 | -0.17(-1.40%) |
May 05, 2005 | 12.00 | 12.14 | 11.93 | 12.09 | 483,978 | +0.12(+1.00%) |
May 04, 2005 | 11.87 | 11.99 | 11.81 | 11.97 | 391,332 | +0.09(+0.75%) |
May 03, 2005 | 11.92 | 11.99 | 11.81 | 11.88 | 566,756 | -0.08(-0.71%) |