Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.77 | 12.83 | 12.72 | 12.73 | 2,476,389 | -0.06(-0.49%) |
Jul 28, 2005 | 12.80 | 12.87 | 12.77 | 12.80 | 2,494,220 | +0.04(+0.35%) |
Jul 27, 2005 | 12.80 | 12.86 | 12.61 | 12.75 | 2,554,174 | -0.04(-0.35%) |
Jul 26, 2005 | 12.80 | 12.88 | 12.75 | 12.80 | 2,110,202 | +0.00(+0.00%) |
Jul 25, 2005 | 12.91 | 12.97 | 12.78 | 12.80 | 2,371,971 | -0.13(-0.97%) |
Jul 22, 2005 | 13.03 | 13.08 | 12.84 | 12.92 | 1,950,622 | +0.00(+0.00%) |
Jul 21, 2005 | 12.92 | 13.08 | 12.80 | 12.92 | 4,149,864 | -0.18(-1.37%) |
Jul 20, 2005 | 12.98 | 13.16 | 12.95 | 13.10 | 3,442,897 | +0.15(+1.18%) |
Jul 19, 2005 | 13.17 | 13.20 | 12.87 | 12.95 | 4,372,072 | -0.13(-1.03%) |
Jul 18, 2005 | 12.76 | 13.24 | 12.72 | 13.08 | 6,530,528 | +0.32(+2.53%) |
Jul 15, 2005 | 12.89 | 12.90 | 12.50 | 12.76 | 6,528,745 | -0.18(-1.39%) |
Jul 14, 2005 | 13.04 | 13.23 | 12.93 | 12.94 | 13,791,536 | +0.39(+3.15%) |
Jul 13, 2005 | 12.29 | 12.60 | 12.25 | 12.54 | 4,437,710 | +0.25(+2.04%) |
Jul 12, 2005 | 12.49 | 12.56 | 12.23 | 12.29 | 4,611,108 | -0.26(-2.07%) |
Jul 11, 2005 | 12.55 | 12.65 | 12.48 | 12.55 | 2,246,046 | +0.04(+0.36%) |
Jul 08, 2005 | 12.32 | 12.56 | 12.13 | 12.51 | 2,472,378 | +0.15(+1.23%) |
Jul 07, 2005 | 12.11 | 12.41 | 11.95 | 12.36 | 4,245,589 | +0.16(+1.32%) |
Jul 06, 2005 | 12.38 | 12.40 | 12.20 | 12.20 | 3,119,502 | -0.17(-1.38%) |
Jul 05, 2005 | 12.38 | 12.42 | 12.26 | 12.37 | 2,327,619 | -0.03(-0.22%) |
Jul 01, 2005 | 12.49 | 12.51 | 12.35 | 12.39 | 2,384,675 | -0.11(-0.86%) |
Jun 30, 2005 | 12.54 | 12.58 | 12.47 | 12.50 | 5,189,029 | -0.03(-0.21%) |
Jun 29, 2005 | 12.60 | 12.60 | 12.46 | 12.53 | 3,047,624 | -0.08(-0.64%) |
Jun 28, 2005 | 12.39 | 12.63 | 12.38 | 12.61 | 2,767,021 | +0.25(+2.03%) |
Jun 27, 2005 | 12.37 | 12.46 | 12.19 | 12.36 | 4,822,396 | -0.08(-0.65%) |
Jun 24, 2005 | 12.43 | 12.46 | 12.17 | 12.44 | 9,314,042 | +0.05(+0.43%) |
Jun 23, 2005 | 12.83 | 12.88 | 12.37 | 12.38 | 9,047,258 | -0.50(-3.90%) |
Jun 22, 2005 | 12.91 | 12.98 | 12.81 | 12.89 | 2,604,209 | -0.01(-0.07%) |
Jun 21, 2005 | 12.83 | 12.91 | 12.74 | 12.89 | 1,711,586 | +0.04(+0.28%) |
Jun 20, 2005 | 12.63 | 12.89 | 12.63 | 12.86 | 2,576,684 | +0.23(+1.85%) |
Jun 17, 2005 | 12.92 | 12.92 | 12.58 | 12.63 | 5,287,764 | -0.17(-1.33%) |
Jun 16, 2005 | 12.80 | 12.88 | 12.74 | 12.80 | 1,918,416 | +0.01(+0.07%) |
Jun 15, 2005 | 12.86 | 12.91 | 12.75 | 12.79 | 2,142,185 | -0.07(-0.56%) |
Jun 14, 2005 | 12.91 | 13.00 | 12.85 | 12.86 | 2,052,254 | -0.07(-0.56%) |
Jun 13, 2005 | 12.89 | 13.00 | 12.89 | 12.93 | 1,588,558 | +0.03(+0.21%) |
Jun 10, 2005 | 12.97 | 13.06 | 12.85 | 12.90 | 1,792,379 | -0.06(-0.48%) |
Jun 09, 2005 | 12.99 | 13.04 | 12.89 | 12.97 | 5,533,597 | -0.08(-0.62%) |
Jun 08, 2005 | 13.14 | 13.20 | 12.98 | 13.05 | 3,718,707 | -0.06(-0.48%) |
Jun 07, 2005 | 13.11 | 13.39 | 13.09 | 13.11 | 4,539,453 | -0.04(-0.27%) |
Jun 06, 2005 | 13.05 | 13.15 | 13.00 | 13.15 | 1,830,157 | +0.05(+0.41%) |
Jun 03, 2005 | 13.17 | 13.17 | 13.01 | 13.09 | 2,731,807 | -0.08(-0.61%) |
Jun 02, 2005 | 12.97 | 13.24 | 12.93 | 13.17 | 3,901,578 | +0.16(+1.24%) |
Jun 01, 2005 | 13.06 | 13.17 | 12.99 | 13.01 | 3,297,358 | -0.04(-0.34%) |
May 31, 2005 | 13.13 | 13.33 | 13.03 | 13.06 | 3,367,230 | -0.05(-0.41%) |
May 27, 2005 | 13.15 | 13.16 | 13.02 | 13.11 | 1,312,524 | -0.04(-0.34%) |
May 26, 2005 | 13.03 | 13.19 | 12.98 | 13.16 | 3,598,799 | +0.14(+1.10%) |
May 25, 2005 | 13.11 | 13.17 | 12.89 | 13.01 | 4,828,971 | -0.18(-1.36%) |
May 24, 2005 | 13.26 | 13.26 | 13.13 | 13.19 | 2,741,168 | -0.17(-1.28%) |
May 23, 2005 | 13.34 | 13.44 | 13.27 | 13.36 | 3,908,153 | -0.04(-0.33%) |
May 20, 2005 | 13.50 | 13.55 | 13.36 | 13.41 | 4,384,999 | +0.13(+1.01%) |
May 19, 2005 | 13.32 | 13.33 | 13.14 | 13.27 | 4,563,635 | -0.18(-1.33%) |
May 18, 2005 | 13.68 | 13.70 | 13.40 | 13.45 | 7,448,336 | -0.01(-0.07%) |
May 17, 2005 | 13.42 | 13.55 | 13.40 | 13.46 | 5,418,258 | -0.01(-0.07%) |
May 16, 2005 | 13.34 | 13.57 | 13.34 | 13.47 | 3,933,004 | +0.13(+0.94%) |
May 13, 2005 | 13.16 | 13.45 | 13.10 | 13.34 | 6,505,120 | +0.31(+2.34%) |
May 12, 2005 | 13.35 | 13.45 | 13.02 | 13.04 | 6,558,833 | -0.33(-2.48%) |
May 11, 2005 | 13.42 | 13.45 | 13.02 | 13.37 | 6,264,301 | -0.04(-0.33%) |
May 10, 2005 | 13.67 | 13.68 | 13.42 | 13.42 | 5,109,128 | -0.39(-2.80%) |
May 09, 2005 | 13.66 | 13.80 | 13.63 | 13.80 | 3,119,502 | +0.08(+0.59%) |
May 06, 2005 | 13.77 | 13.89 | 13.56 | 13.72 | 3,521,795 | -0.03(-0.20%) |
May 05, 2005 | 13.74 | 13.82 | 13.66 | 13.75 | 4,280,358 | -0.16(-1.16%) |
May 04, 2005 | 13.46 | 13.91 | 13.43 | 13.91 | 7,282,516 | +0.46(+3.40%) |
May 03, 2005 | 13.46 | 13.52 | 13.38 | 13.45 | 4,366,500 | -0.01(-0.07%) |