Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.33 | 13.44 | 13.20 | 13.29 | 2,602,800 | +0.12(+0.94%) |
Jul 28, 2005 | 13.08 | 13.51 | 12.94 | 13.17 | 6,451,200 | +1.11(+9.18%) |
Jul 27, 2005 | 11.87 | 12.06 | 11.69 | 12.06 | 1,424,400 | +0.19(+1.60%) |
Jul 26, 2005 | 11.91 | 12.05 | 11.84 | 11.87 | 763,800 | -0.04(-0.31%) |
Jul 25, 2005 | 12.00 | 12.18 | 11.85 | 11.91 | 933,000 | -0.09(-0.78%) |
Jul 22, 2005 | 11.64 | 12.20 | 11.63 | 12.00 | 1,662,000 | +0.41(+3.57%) |
Jul 21, 2005 | 11.52 | 11.73 | 11.47 | 11.59 | 2,113,800 | +0.07(+0.58%) |
Jul 20, 2005 | 11.30 | 11.55 | 11.06 | 11.52 | 1,618,800 | +0.20(+1.77%) |
Jul 19, 2005 | 10.92 | 11.32 | 10.90 | 11.32 | 880,800 | +0.41(+3.73%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.78 | 10.91 | 844,800 | -0.02(-0.21%) |
Jul 15, 2005 | 10.93 | 11.05 | 10.80 | 10.94 | 961,200 | -0.01(-0.12%) |
Jul 14, 2005 | 11.25 | 11.29 | 10.84 | 10.95 | 1,688,400 | -0.27(-2.38%) |
Jul 13, 2005 | 11.31 | 11.33 | 11.13 | 11.22 | 615,600 | -0.08(-0.68%) |
Jul 12, 2005 | 11.36 | 11.40 | 11.24 | 11.29 | 1,301,400 | -0.06(-0.50%) |
Jul 11, 2005 | 11.25 | 11.43 | 11.23 | 11.35 | 1,371,600 | +0.10(+0.86%) |
Jul 08, 2005 | 11.07 | 11.33 | 11.06 | 11.25 | 3,162,600 | +0.20(+1.81%) |
Jul 07, 2005 | 10.72 | 11.09 | 10.54 | 11.05 | 2,275,200 | +0.27(+2.47%) |
Jul 06, 2005 | 11.05 | 11.11 | 10.75 | 10.79 | 1,069,800 | -0.22(-1.97%) |
Jul 05, 2005 | 10.62 | 11.06 | 10.55 | 11.00 | 1,249,800 | +0.39(+3.64%) |
Jul 01, 2005 | 10.67 | 10.67 | 10.51 | 10.62 | 1,018,800 | +0.00(+0.00%) |
Jun 30, 2005 | 10.58 | 10.70 | 10.57 | 10.62 | 1,391,400 | +0.05(+0.44%) |
Jun 29, 2005 | 10.44 | 10.67 | 10.44 | 10.57 | 1,071,000 | +0.12(+1.15%) |
Jun 28, 2005 | 10.37 | 10.71 | 10.35 | 10.45 | 1,312,800 | +0.08(+0.80%) |
Jun 27, 2005 | 10.31 | 10.39 | 10.27 | 10.37 | 648,600 | +0.03(+0.32%) |
Jun 24, 2005 | 10.30 | 10.48 | 10.30 | 10.33 | 1,224,600 | +0.05(+0.49%) |
Jun 23, 2005 | 10.25 | 10.40 | 10.17 | 10.28 | 1,365,000 | +0.00(+0.03%) |
Jun 22, 2005 | 10.17 | 10.29 | 9.990 | 10.28 | 1,470,600 | +0.17(+1.65%) |
Jun 21, 2005 | 10.39 | 10.40 | 10.10 | 10.11 | 729,000 | -0.30(-2.88%) |
Jun 20, 2005 | 10.43 | 10.52 | 10.30 | 10.41 | 731,400 | -0.05(-0.48%) |
Jun 17, 2005 | 10.63 | 10.65 | 10.42 | 10.46 | 2,819,400 | -0.12(-1.10%) |
Jun 16, 2005 | 10.23 | 10.58 | 10.20 | 10.58 | 1,069,800 | +0.34(+3.29%) |
Jun 15, 2005 | 10.05 | 10.25 | 9.970 | 10.24 | 2,083,200 | +0.19(+1.92%) |
Jun 14, 2005 | 10.13 | 10.17 | 10.01 | 10.05 | 1,515,600 | -0.11(-1.08%) |
Jun 13, 2005 | 10.15 | 10.28 | 10.07 | 10.16 | 723,600 | +0.02(+0.16%) |
Jun 10, 2005 | 10.18 | 10.33 | 10.10 | 10.14 | 1,347,000 | -0.02(-0.23%) |
Jun 09, 2005 | 9.573 | 10.21 | 9.537 | 10.17 | 2,692,800 | +0.60(+6.24%) |
Jun 08, 2005 | 9.700 | 9.783 | 9.503 | 9.570 | 1,132,200 | -0.16(-1.68%) |
Jun 07, 2005 | 9.767 | 10.01 | 9.733 | 9.733 | 2,902,200 | -0.03(-0.34%) |
Jun 06, 2005 | 9.967 | 9.977 | 9.767 | 9.767 | 3,087,000 | +0.35(+3.72%) |
Jun 03, 2005 | 9.403 | 9.467 | 9.357 | 9.417 | 1,284,000 | +0.02(+0.18%) |
Jun 02, 2005 | 9.343 | 9.437 | 9.267 | 9.400 | 682,200 | +0.06(+0.61%) |
Jun 01, 2005 | 9.250 | 9.400 | 9.200 | 9.343 | 1,062,600 | +0.14(+1.56%) |
May 31, 2005 | 9.333 | 9.333 | 9.200 | 9.200 | 999,600 | -0.15(-1.60%) |
May 27, 2005 | 9.317 | 9.397 | 9.270 | 9.350 | 592,800 | +0.04(+0.39%) |
May 26, 2005 | 9.123 | 9.313 | 9.120 | 9.313 | 610,200 | +0.19(+2.12%) |
May 25, 2005 | 9.197 | 9.243 | 8.977 | 9.120 | 1,030,200 | -0.10(-1.05%) |
May 24, 2005 | 9.050 | 9.217 | 9.017 | 9.217 | 597,600 | +0.16(+1.77%) |
May 23, 2005 | 8.913 | 9.083 | 8.887 | 9.057 | 1,098,000 | +0.14(+1.61%) |
May 20, 2005 | 8.980 | 9.000 | 8.883 | 8.913 | 774,000 | -0.06(-0.67%) |
May 19, 2005 | 8.873 | 9.033 | 8.847 | 8.973 | 1,172,400 | +0.06(+0.64%) |
May 18, 2005 | 8.967 | 9.033 | 8.783 | 8.917 | 938,400 | -0.01(-0.11%) |
May 17, 2005 | 8.893 | 8.990 | 8.800 | 8.927 | 1,149,000 | +0.03(+0.37%) |
May 16, 2005 | 8.750 | 8.900 | 8.567 | 8.893 | 1,719,600 | +0.15(+1.68%) |
May 13, 2005 | 9.227 | 9.250 | 8.603 | 8.747 | 2,296,800 | -0.47(-5.07%) |
May 12, 2005 | 9.550 | 9.550 | 9.210 | 9.213 | 2,452,200 | -0.34(-3.53%) |
May 11, 2005 | 9.567 | 9.660 | 9.447 | 9.550 | 1,381,200 | -0.02(-0.17%) |
May 10, 2005 | 9.567 | 9.620 | 9.457 | 9.567 | 1,776,600 | -0.03(-0.28%) |
May 09, 2005 | 9.437 | 9.593 | 9.370 | 9.593 | 1,350,000 | +0.16(+1.66%) |
May 06, 2005 | 9.530 | 9.543 | 9.387 | 9.437 | 995,400 | -0.01(-0.11%) |
May 05, 2005 | 9.390 | 9.533 | 9.317 | 9.447 | 1,120,200 | +0.06(+0.60%) |
May 04, 2005 | 9.200 | 9.420 | 9.167 | 9.390 | 1,683,600 | +0.20(+2.18%) |
May 03, 2005 | 9.350 | 9.367 | 9.187 | 9.190 | 1,690,200 | -0.21(-2.20%) |