Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.29 | 11.65 | 11.27 | 11.65 | 2,072,000 | +0.39(+3.46%) |
Jul 28, 2005 | 11.29 | 11.41 | 11.23 | 11.26 | 1,210,800 | -0.03(-0.27%) |
Jul 27, 2005 | 11.59 | 11.59 | 11.22 | 11.29 | 2,458,000 | -0.31(-2.67%) |
Jul 26, 2005 | 12.00 | 12.00 | 11.43 | 11.60 | 2,617,100 | -0.44(-3.65%) |
Jul 25, 2005 | 12.18 | 12.39 | 11.95 | 12.04 | 2,088,500 | -0.13(-1.07%) |
Jul 22, 2005 | 13.10 | 13.20 | 11.91 | 12.17 | 8,407,200 | -2.20(-15.31%) |
Jul 21, 2005 | 14.75 | 14.87 | 14.36 | 14.37 | 2,016,000 | -0.28(-1.91%) |
Jul 20, 2005 | 14.39 | 14.72 | 14.22 | 14.65 | 1,250,600 | +0.23(+1.60%) |
Jul 19, 2005 | 14.17 | 14.47 | 14.13 | 14.42 | 1,186,000 | +0.35(+2.49%) |
Jul 18, 2005 | 13.88 | 14.13 | 13.88 | 14.07 | 854,000 | +0.15(+1.08%) |
Jul 15, 2005 | 13.94 | 13.98 | 13.78 | 13.92 | 642,600 | -0.04(-0.29%) |
Jul 14, 2005 | 13.84 | 13.99 | 13.80 | 13.96 | 900,200 | +0.17(+1.23%) |
Jul 13, 2005 | 13.71 | 13.83 | 13.63 | 13.79 | 581,700 | +0.08(+0.58%) |
Jul 12, 2005 | 13.73 | 13.76 | 13.57 | 13.71 | 621,100 | -0.02(-0.15%) |
Jul 11, 2005 | 13.76 | 13.88 | 13.67 | 13.73 | 774,200 | -0.03(-0.22%) |
Jul 08, 2005 | 13.72 | 13.83 | 13.67 | 13.76 | 930,500 | +0.04(+0.29%) |
Jul 07, 2005 | 13.45 | 13.77 | 13.44 | 13.72 | 433,600 | +0.02(+0.15%) |
Jul 06, 2005 | 13.69 | 13.80 | 13.66 | 13.70 | 596,600 | +0.01(+0.07%) |
Jul 05, 2005 | 13.40 | 13.70 | 13.18 | 13.69 | 711,300 | +0.09(+0.66%) |
Jul 01, 2005 | 13.38 | 13.79 | 13.32 | 13.60 | 623,900 | +0.23(+1.72%) |
Jun 30, 2005 | 13.55 | 13.55 | 13.28 | 13.37 | 935,800 | +0.02(+0.15%) |
Jun 29, 2005 | 13.15 | 13.50 | 13.15 | 13.35 | 939,300 | +0.28(+2.14%) |
Jun 28, 2005 | 12.92 | 13.17 | 12.78 | 13.07 | 670,200 | +0.25(+1.95%) |
Jun 27, 2005 | 12.92 | 12.95 | 12.58 | 12.82 | 741,100 | -0.13(-1.00%) |
Jun 24, 2005 | 13.26 | 13.27 | 12.89 | 12.95 | 1,072,300 | -0.56(-4.15%) |
Jun 23, 2005 | 13.68 | 13.75 | 13.50 | 13.51 | 586,500 | -0.16(-1.17%) |
Jun 22, 2005 | 13.60 | 13.73 | 13.46 | 13.67 | 659,800 | +0.19(+1.41%) |
Jun 21, 2005 | 13.18 | 13.48 | 13.17 | 13.48 | 1,012,400 | +0.30(+2.28%) |
Jun 20, 2005 | 13.18 | 13.30 | 13.05 | 13.18 | 445,400 | +0.00(+0.00%) |
Jun 17, 2005 | 13.21 | 13.36 | 13.13 | 13.18 | 507,000 | +0.02(+0.15%) |
Jun 16, 2005 | 13.26 | 13.33 | 13.15 | 13.16 | 451,500 | -0.09(-0.68%) |
Jun 15, 2005 | 13.40 | 13.41 | 13.08 | 13.25 | 785,000 | +0.00(+0.00%) |
Jun 14, 2005 | 13.05 | 13.26 | 13.02 | 13.25 | 1,561,300 | +0.19(+1.45%) |
Jun 13, 2005 | 13.00 | 13.12 | 12.91 | 13.06 | 611,800 | +0.07(+0.54%) |
Jun 10, 2005 | 13.03 | 13.09 | 12.89 | 12.99 | 658,600 | +0.00(+0.00%) |
Jun 09, 2005 | 12.53 | 13.02 | 12.43 | 12.99 | 1,898,200 | +0.46(+3.67%) |
Jun 08, 2005 | 12.70 | 12.73 | 12.40 | 12.53 | 1,487,600 | -0.12(-0.95%) |
Jun 07, 2005 | 12.94 | 13.02 | 12.55 | 12.65 | 1,282,300 | -0.28(-2.17%) |
Jun 06, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 386,900 | -0.07(-0.54%) |
Jun 03, 2005 | 13.28 | 13.29 | 12.91 | 13.00 | 523,400 | -0.22(-1.66%) |
Jun 02, 2005 | 13.12 | 13.32 | 13.08 | 13.22 | 1,023,200 | +0.12(+0.92%) |
Jun 01, 2005 | 12.79 | 13.10 | 12.70 | 13.10 | 799,200 | +0.35(+2.75%) |
May 31, 2005 | 12.67 | 12.78 | 12.52 | 12.75 | 659,800 | +0.17(+1.35%) |
May 27, 2005 | 12.39 | 12.72 | 12.37 | 12.58 | 836,700 | +0.17(+1.37%) |
May 26, 2005 | 12.25 | 12.47 | 12.23 | 12.41 | 549,600 | +0.14(+1.14%) |
May 25, 2005 | 12.38 | 12.38 | 12.12 | 12.27 | 728,600 | -0.18(-1.45%) |
May 24, 2005 | 12.41 | 12.45 | 12.16 | 12.45 | 1,316,300 | +0.05(+0.40%) |
May 23, 2005 | 12.48 | 12.60 | 12.35 | 12.40 | 435,600 | +0.04(+0.32%) |
May 20, 2005 | 12.27 | 12.48 | 12.15 | 12.36 | 637,400 | +0.10(+0.82%) |
May 19, 2005 | 12.22 | 12.36 | 12.14 | 12.26 | 790,700 | +0.13(+1.07%) |
May 18, 2005 | 12.15 | 12.23 | 12.08 | 12.13 | 377,300 | +0.05(+0.41%) |
May 17, 2005 | 12.05 | 12.20 | 11.92 | 12.08 | 1,418,100 | +0.04(+0.33%) |
May 16, 2005 | 11.75 | 12.09 | 11.72 | 12.04 | 1,255,700 | +0.32(+2.73%) |
May 13, 2005 | 11.80 | 11.84 | 11.58 | 11.72 | 1,164,700 | -0.02(-0.17%) |
May 12, 2005 | 11.52 | 11.78 | 11.43 | 11.74 | 2,033,000 | +0.20(+1.73%) |
May 11, 2005 | 11.65 | 11.67 | 11.33 | 11.54 | 969,300 | -0.04(-0.35%) |
May 10, 2005 | 11.72 | 11.75 | 11.48 | 11.58 | 389,300 | -0.19(-1.61%) |
May 09, 2005 | 11.47 | 11.77 | 11.47 | 11.77 | 612,000 | +0.27(+2.35%) |
May 06, 2005 | 11.43 | 11.61 | 11.35 | 11.50 | 435,400 | +0.13(+1.14%) |
May 05, 2005 | 11.54 | 11.54 | 11.33 | 11.37 | 745,600 | -0.18(-1.56%) |
May 04, 2005 | 11.31 | 11.57 | 11.25 | 11.55 | 715,400 | +0.24(+2.12%) |
May 03, 2005 | 11.38 | 11.42 | 11.24 | 11.31 | 815,500 | -0.07(-0.62%) |