Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.22 | 14.25 | 14.05 | 14.05 | 1,037,600 | -0.04(-0.26%) |
Jul 28, 2005 | 14.05 | 14.17 | 14.02 | 14.09 | 1,943,022 | +0.13(+0.91%) |
Jul 27, 2005 | 13.93 | 13.99 | 13.83 | 13.96 | 907,310 | +0.11(+0.76%) |
Jul 26, 2005 | 13.87 | 13.88 | 13.81 | 13.85 | 1,797,626 | -0.06(-0.46%) |
Jul 25, 2005 | 13.95 | 14.03 | 13.89 | 13.92 | 3,089,198 | -0.00(-0.02%) |
Jul 22, 2005 | 13.91 | 13.99 | 13.90 | 13.92 | 2,095,028 | +0.08(+0.57%) |
Jul 21, 2005 | 13.88 | 13.95 | 13.80 | 13.84 | 2,255,530 | +0.11(+0.78%) |
Jul 20, 2005 | 13.48 | 13.76 | 13.45 | 13.73 | 1,775,911 | +0.49(+3.73%) |
Jul 19, 2005 | 13.03 | 13.27 | 13.00 | 13.24 | 2,703,992 | +0.07(+0.51%) |
Jul 18, 2005 | 13.09 | 13.21 | 13.09 | 13.17 | 1,421,862 | -0.08(-0.64%) |
Jul 15, 2005 | 13.21 | 13.32 | 13.19 | 13.26 | 953,572 | -0.13(-0.96%) |
Jul 14, 2005 | 13.58 | 13.60 | 13.37 | 13.39 | 1,234,924 | -0.20(-1.45%) |
Jul 13, 2005 | 13.50 | 13.59 | 13.41 | 13.58 | 2,705,881 | -0.06(-0.43%) |
Jul 12, 2005 | 13.48 | 13.67 | 13.45 | 13.64 | 1,977,955 | +0.08(+0.62%) |
Jul 11, 2005 | 13.31 | 13.57 | 13.30 | 13.56 | 1,606,912 | +0.22(+1.68%) |
Jul 08, 2005 | 13.21 | 13.39 | 13.21 | 13.33 | 1,204,711 | +0.03(+0.19%) |
Jul 07, 2005 | 13.03 | 13.32 | 13.03 | 13.31 | 1,686,219 | -0.13(-0.95%) |
Jul 06, 2005 | 13.42 | 13.54 | 13.37 | 13.44 | 2,302,737 | +0.26(+1.95%) |
Jul 05, 2005 | 13.07 | 13.18 | 12.99 | 13.18 | 1,181,108 | +0.15(+1.17%) |
Jul 01, 2005 | 12.91 | 13.03 | 12.91 | 13.03 | 1,696,604 | +0.11(+0.87%) |
Jun 30, 2005 | 13.03 | 13.08 | 12.89 | 12.91 | 1,370,879 | -0.20(-1.53%) |
Jun 29, 2005 | 13.03 | 13.13 | 13.00 | 13.11 | 889,371 | -0.05(-0.39%) |
Jun 28, 2005 | 13.11 | 13.21 | 13.11 | 13.17 | 1,136,734 | +0.10(+0.79%) |
Jun 27, 2005 | 12.87 | 13.07 | 12.86 | 13.06 | 1,315,175 | +0.14(+1.09%) |
Jun 24, 2005 | 12.94 | 12.99 | 12.89 | 12.92 | 1,593,694 | -0.18(-1.35%) |
Jun 23, 2005 | 13.24 | 13.29 | 13.07 | 13.10 | 1,246,253 | -0.24(-1.81%) |
Jun 22, 2005 | 13.29 | 13.35 | 13.27 | 13.34 | 916,751 | -0.14(-1.02%) |
Jun 21, 2005 | 13.46 | 13.51 | 13.41 | 13.48 | 842,165 | -0.13(-0.93%) |
Jun 20, 2005 | 13.64 | 13.64 | 13.50 | 13.61 | 1,258,527 | -0.02(-0.12%) |
Jun 17, 2005 | 13.70 | 13.75 | 13.59 | 13.62 | 1,310,454 | +0.17(+1.24%) |
Jun 16, 2005 | 13.41 | 13.55 | 13.40 | 13.45 | 1,368,990 | +0.32(+2.44%) |
Jun 15, 2005 | 13.00 | 13.13 | 12.96 | 13.13 | 1,420,918 | +0.35(+2.73%) |
Jun 14, 2005 | 12.65 | 12.78 | 12.65 | 12.78 | 686,383 | +0.08(+0.62%) |
Jun 13, 2005 | 12.58 | 12.73 | 12.54 | 12.70 | 1,169,779 | -0.10(-0.79%) |
Jun 10, 2005 | 12.81 | 12.84 | 12.71 | 12.81 | 1,051,762 | +0.06(+0.46%) |
Jun 09, 2005 | 12.69 | 12.77 | 12.58 | 12.75 | 1,444,521 | +0.08(+0.63%) |
Jun 08, 2005 | 12.85 | 12.92 | 12.65 | 12.67 | 1,227,371 | -0.15(-1.16%) |
Jun 07, 2005 | 12.81 | 12.93 | 12.79 | 12.82 | 1,173,555 | +0.00(+0.00%) |
Jun 06, 2005 | 12.96 | 12.96 | 12.79 | 12.82 | 1,109,354 | -0.08(-0.65%) |
Jun 03, 2005 | 12.86 | 12.97 | 12.86 | 12.90 | 2,098,804 | +0.05(+0.40%) |
Jun 02, 2005 | 12.83 | 12.92 | 12.82 | 12.85 | 1,782,520 | -0.08(-0.61%) |
Jun 01, 2005 | 12.67 | 12.94 | 12.66 | 12.93 | 2,004,391 | +0.32(+2.55%) |
May 31, 2005 | 12.66 | 12.70 | 12.59 | 12.61 | 1,169,779 | -0.04(-0.29%) |
May 27, 2005 | 12.49 | 12.68 | 12.46 | 12.64 | 1,908,090 | -0.01(-0.10%) |
May 26, 2005 | 12.59 | 12.68 | 12.57 | 12.66 | 1,000,779 | +0.14(+1.13%) |
May 25, 2005 | 12.63 | 12.64 | 12.41 | 12.51 | 1,274,577 | -0.10(-0.76%) |
May 24, 2005 | 12.71 | 12.72 | 12.58 | 12.61 | 841,221 | +0.05(+0.39%) |
May 23, 2005 | 12.36 | 12.58 | 12.35 | 12.56 | 982,841 | +0.24(+1.91%) |
May 20, 2005 | 12.40 | 12.41 | 12.31 | 12.33 | 882,763 | -0.26(-2.09%) |
May 19, 2005 | 12.66 | 12.68 | 12.54 | 12.59 | 1,394,482 | -0.26(-2.06%) |
May 18, 2005 | 12.63 | 12.89 | 12.59 | 12.85 | 2,160,173 | +0.35(+2.84%) |
May 17, 2005 | 12.38 | 12.56 | 12.36 | 12.50 | 1,563,481 | -0.05(-0.38%) |
May 16, 2005 | 12.42 | 12.55 | 12.40 | 12.55 | 1,408,644 | +0.28(+2.29%) |
May 13, 2005 | 12.40 | 12.40 | 12.17 | 12.27 | 1,710,766 | -0.30(-2.37%) |
May 12, 2005 | 12.73 | 12.75 | 12.56 | 12.56 | 1,246,253 | -0.44(-3.40%) |
May 11, 2005 | 13.05 | 13.09 | 12.90 | 13.01 | 1,199,991 | -0.03(-0.19%) |
May 10, 2005 | 13.18 | 13.18 | 13.03 | 13.03 | 1,268,912 | -0.40(-2.94%) |
May 09, 2005 | 13.40 | 13.46 | 13.36 | 13.43 | 1,198,103 | +0.08(+0.60%) |
May 06, 2005 | 13.27 | 13.40 | 13.26 | 13.35 | 732,646 | +0.14(+1.04%) |
May 05, 2005 | 13.22 | 13.30 | 13.08 | 13.21 | 850,662 | +0.18(+1.38%) |
May 04, 2005 | 12.86 | 13.07 | 12.85 | 13.03 | 1,154,672 | +0.23(+1.82%) |
May 03, 2005 | 12.85 | 12.89 | 12.76 | 12.79 | 1,039,488 | -0.15(-1.18%) |