Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 12.45 | 12.50 | 12.41 | 12.46 | 10,126,402 | +0.36(+2.94%) |
Jul 28, 2005 | 11.90 | 12.13 | 11.90 | 12.10 | 10,179,647 | +0.56(+4.82%) |
Jul 27, 2005 | 11.29 | 11.57 | 11.24 | 11.55 | 10,167,247 | +0.39(+3.52%) |
Jul 26, 2005 | 11.18 | 11.18 | 11.15 | 11.15 | 4,773,818 | -0.07(-0.64%) |
Jul 25, 2005 | 11.22 | 11.31 | 11.20 | 11.23 | 3,598,051 | -0.01(-0.12%) |
Jul 22, 2005 | 11.25 | 11.29 | 11.20 | 11.24 | 2,679,027 | -0.16(-1.44%) |
Jul 21, 2005 | 11.29 | 11.43 | 11.20 | 11.40 | 5,588,904 | +0.12(+1.09%) |
Jul 20, 2005 | 11.24 | 11.28 | 11.14 | 11.28 | 2,467,870 | +0.05(+0.42%) |
Jul 19, 2005 | 11.17 | 11.26 | 11.15 | 11.23 | 4,553,544 | -0.18(-1.59%) |
Jul 18, 2005 | 11.43 | 11.45 | 11.39 | 11.42 | 1,365,406 | -0.09(-0.76%) |
Jul 15, 2005 | 11.45 | 11.53 | 11.45 | 11.50 | 1,572,916 | -0.07(-0.57%) |
Jul 14, 2005 | 11.56 | 11.61 | 11.53 | 11.57 | 3,436,857 | +0.08(+0.67%) |
Jul 13, 2005 | 11.43 | 11.52 | 11.43 | 11.49 | 1,134,921 | -0.02(-0.17%) |
Jul 12, 2005 | 11.49 | 11.57 | 11.48 | 11.51 | 1,251,987 | +0.03(+0.29%) |
Jul 11, 2005 | 11.40 | 11.56 | 11.39 | 11.48 | 2,534,244 | +0.06(+0.50%) |
Jul 08, 2005 | 11.33 | 11.43 | 11.31 | 11.42 | 1,865,399 | -0.02(-0.19%) |
Jul 07, 2005 | 10.98 | 11.44 | 10.98 | 11.44 | 5,362,066 | +0.12(+1.04%) |
Jul 06, 2005 | 11.42 | 11.43 | 11.32 | 11.32 | 1,909,527 | -0.03(-0.27%) |
Jul 05, 2005 | 11.33 | 11.37 | 11.28 | 11.35 | 1,656,066 | +0.10(+0.88%) |
Jul 01, 2005 | 11.36 | 11.38 | 11.20 | 11.26 | 1,509,095 | -0.06(-0.51%) |
Jun 30, 2005 | 11.37 | 11.46 | 11.29 | 11.31 | 1,713,687 | +0.02(+0.15%) |
Jun 29, 2005 | 11.22 | 11.35 | 11.20 | 11.30 | 2,507,622 | +0.04(+0.34%) |
Jun 28, 2005 | 11.21 | 11.27 | 11.19 | 11.26 | 2,282,971 | +0.07(+0.59%) |
Jun 27, 2005 | 11.21 | 11.25 | 11.15 | 11.19 | 2,185,599 | -0.04(-0.34%) |
Jun 24, 2005 | 11.26 | 11.29 | 11.20 | 11.23 | 1,414,275 | -0.04(-0.34%) |
Jun 23, 2005 | 11.37 | 11.37 | 11.25 | 11.27 | 2,458,388 | -0.24(-2.05%) |
Jun 22, 2005 | 11.55 | 11.55 | 11.49 | 11.51 | 3,655,307 | -0.06(-0.52%) |
Jun 21, 2005 | 11.53 | 11.58 | 11.47 | 11.57 | 2,584,207 | +0.04(+0.36%) |
Jun 20, 2005 | 11.46 | 11.56 | 11.42 | 11.52 | 3,189,960 | +0.09(+0.82%) |
Jun 17, 2005 | 11.38 | 11.46 | 11.35 | 11.43 | 3,483,902 | +0.19(+1.73%) |
Jun 16, 2005 | 11.26 | 11.28 | 11.16 | 11.24 | 4,201,981 | -0.06(-0.53%) |
Jun 15, 2005 | 11.28 | 11.31 | 11.22 | 11.30 | 1,809,966 | -0.03(-0.27%) |
Jun 14, 2005 | 11.36 | 11.40 | 11.28 | 11.33 | 2,243,585 | -0.11(-0.96%) |
Jun 13, 2005 | 11.42 | 11.48 | 11.36 | 11.44 | 3,269,098 | -0.07(-0.57%) |
Jun 10, 2005 | 11.67 | 11.69 | 11.45 | 11.50 | 1,619,232 | -0.10(-0.83%) |
Jun 09, 2005 | 11.59 | 11.65 | 11.54 | 11.60 | 3,722,046 | +0.12(+1.08%) |
Jun 08, 2005 | 11.64 | 11.64 | 11.46 | 11.48 | 1,886,916 | -0.11(-0.97%) |
Jun 07, 2005 | 11.56 | 11.66 | 11.56 | 11.59 | 926,682 | +0.01(+0.07%) |
Jun 06, 2005 | 11.55 | 11.60 | 11.52 | 11.58 | 2,110,837 | +0.02(+0.19%) |
Jun 03, 2005 | 11.63 | 11.65 | 11.49 | 11.56 | 1,410,993 | -0.10(-0.87%) |
Jun 02, 2005 | 11.62 | 11.67 | 11.59 | 11.66 | 1,871,599 | -0.07(-0.58%) |
Jun 01, 2005 | 11.64 | 11.77 | 11.64 | 11.73 | 1,587,139 | +0.07(+0.59%) |
May 31, 2005 | 11.80 | 11.81 | 11.63 | 11.66 | 2,674,650 | -0.12(-1.00%) |
May 27, 2005 | 11.79 | 11.79 | 11.74 | 11.78 | 888,389 | +0.04(+0.30%) |
May 26, 2005 | 11.70 | 11.77 | 11.66 | 11.74 | 1,797,931 | +0.04(+0.35%) |
May 25, 2005 | 11.76 | 11.77 | 11.64 | 11.70 | 1,442,721 | +0.07(+0.61%) |
May 24, 2005 | 11.64 | 11.66 | 11.60 | 11.63 | 3,354,436 | -0.10(-0.84%) |
May 23, 2005 | 11.65 | 11.76 | 11.60 | 11.73 | 1,751,980 | +0.00(+0.00%) |
May 20, 2005 | 11.70 | 11.74 | 11.68 | 11.73 | 2,428,119 | -0.11(-0.95%) |
May 19, 2005 | 11.85 | 11.93 | 11.79 | 11.84 | 3,599,874 | -0.11(-0.94%) |
May 18, 2005 | 11.96 | 12.00 | 11.91 | 11.95 | 3,608,991 | +0.05(+0.44%) |
May 17, 2005 | 11.84 | 11.95 | 11.82 | 11.90 | 3,534,594 | +0.08(+0.70%) |
May 16, 2005 | 11.69 | 11.85 | 11.67 | 11.82 | 3,221,688 | +0.08(+0.68%) |
May 13, 2005 | 11.69 | 11.74 | 11.60 | 11.74 | 3,495,207 | +0.02(+0.14%) |
May 12, 2005 | 11.79 | 11.80 | 11.69 | 11.72 | 2,339,499 | -0.15(-1.27%) |
May 11, 2005 | 11.84 | 11.91 | 11.81 | 11.87 | 4,203,439 | -0.06(-0.51%) |
May 10, 2005 | 11.93 | 12.02 | 11.91 | 11.93 | 5,505,025 | -0.21(-1.69%) |
May 09, 2005 | 12.02 | 12.15 | 11.99 | 12.14 | 4,432,466 | -0.05(-0.45%) |
May 06, 2005 | 12.24 | 12.32 | 12.19 | 12.19 | 3,137,080 | -0.06(-0.47%) |
May 05, 2005 | 12.19 | 12.25 | 12.18 | 12.25 | 3,821,242 | -0.10(-0.84%) |
May 04, 2005 | 12.27 | 12.40 | 12.20 | 12.36 | 3,268,004 | +0.12(+0.99%) |
May 03, 2005 | 12.16 | 12.29 | 12.15 | 12.23 | 3,548,452 | +0.16(+1.34%) |