Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.05 | 15.51 | 14.04 | 15.26 | 6,957,094 | +1.04(+7.27%) |
Jul 28, 2005 | 14.47 | 14.47 | 14.21 | 14.23 | 3,108,488 | -0.17(-1.20%) |
Jul 27, 2005 | 13.88 | 14.41 | 13.79 | 14.40 | 4,269,498 | +0.61(+4.40%) |
Jul 26, 2005 | 13.86 | 13.95 | 13.66 | 13.79 | 2,938,144 | -0.01(-0.11%) |
Jul 25, 2005 | 13.84 | 13.90 | 13.70 | 13.81 | 1,430,808 | -0.03(-0.22%) |
Jul 22, 2005 | 13.76 | 13.85 | 13.69 | 13.84 | 1,032,115 | +0.13(+0.99%) |
Jul 21, 2005 | 13.69 | 13.89 | 13.57 | 13.70 | 2,151,486 | +0.04(+0.27%) |
Jul 20, 2005 | 13.50 | 13.73 | 13.43 | 13.66 | 1,382,039 | +0.10(+0.77%) |
Jul 19, 2005 | 13.51 | 13.58 | 13.43 | 13.56 | 1,063,953 | +0.04(+0.33%) |
Jul 18, 2005 | 13.51 | 13.53 | 13.37 | 13.52 | 1,229,339 | -0.03(-0.22%) |
Jul 15, 2005 | 13.52 | 13.81 | 13.52 | 13.54 | 3,271,489 | -0.03(-0.22%) |
Jul 14, 2005 | 13.58 | 13.68 | 13.49 | 13.57 | 1,640,314 | +0.07(+0.56%) |
Jul 13, 2005 | 13.45 | 13.56 | 13.30 | 13.50 | 1,707,475 | +0.10(+0.73%) |
Jul 12, 2005 | 13.12 | 13.50 | 13.09 | 13.40 | 1,936,360 | +0.22(+1.71%) |
Jul 11, 2005 | 13.05 | 13.26 | 13.01 | 13.18 | 1,394,143 | +0.17(+1.33%) |
Jul 08, 2005 | 12.90 | 13.12 | 12.75 | 13.01 | 1,985,775 | +0.16(+1.23%) |
Jul 07, 2005 | 12.33 | 12.86 | 12.23 | 12.85 | 2,045,763 | +0.34(+2.70%) |
Jul 06, 2005 | 12.26 | 12.71 | 12.14 | 12.51 | 2,305,618 | +0.21(+1.71%) |
Jul 05, 2005 | 12.24 | 12.35 | 12.07 | 12.30 | 3,544,100 | +0.00(+0.00%) |
Jul 01, 2005 | 12.39 | 12.51 | 12.28 | 12.30 | 1,198,100 | -0.09(-0.73%) |
Jun 30, 2005 | 12.73 | 12.74 | 12.31 | 12.39 | 2,157,752 | -0.25(-1.96%) |
Jun 29, 2005 | 12.65 | 12.84 | 12.59 | 12.64 | 1,800,580 | -0.08(-0.59%) |
Jun 28, 2005 | 12.62 | 12.73 | 12.52 | 12.71 | 1,536,924 | +0.13(+1.01%) |
Jun 27, 2005 | 12.60 | 12.79 | 12.43 | 12.59 | 1,763,083 | -0.07(-0.53%) |
Jun 24, 2005 | 13.12 | 13.16 | 12.60 | 12.65 | 3,579,641 | -0.66(-4.96%) |
Jun 23, 2005 | 13.38 | 13.88 | 13.25 | 13.31 | 3,060,142 | -0.04(-0.34%) |
Jun 22, 2005 | 13.35 | 13.39 | 13.28 | 13.36 | 1,571,873 | +0.03(+0.23%) |
Jun 21, 2005 | 13.20 | 13.36 | 13.13 | 13.33 | 1,661,009 | +0.13(+0.97%) |
Jun 20, 2005 | 13.09 | 13.27 | 13.08 | 13.20 | 2,128,452 | +0.03(+0.23%) |
Jun 17, 2005 | 13.14 | 13.29 | 13.06 | 13.17 | 4,810,794 | -0.02(-0.11%) |
Jun 16, 2005 | 13.00 | 13.28 | 12.98 | 13.19 | 3,676,070 | +0.17(+1.33%) |
Jun 15, 2005 | 13.01 | 13.12 | 12.84 | 13.01 | 2,268,380 | +0.13(+0.99%) |
Jun 14, 2005 | 13.18 | 13.26 | 12.85 | 12.88 | 2,393,026 | -0.09(-0.69%) |
Jun 13, 2005 | 12.84 | 13.24 | 12.79 | 12.97 | 3,391,088 | +0.11(+0.87%) |
Jun 10, 2005 | 12.74 | 12.99 | 12.58 | 12.86 | 2,979,199 | +0.17(+1.30%) |
Jun 09, 2005 | 12.19 | 12.71 | 12.10 | 12.70 | 2,426,968 | +0.61(+5.02%) |
Jun 08, 2005 | 12.31 | 12.31 | 11.93 | 12.09 | 1,636,589 | -0.14(-1.16%) |
Jun 07, 2005 | 12.27 | 12.56 | 12.22 | 12.23 | 3,365,275 | -0.04(-0.31%) |
Jun 06, 2005 | 11.74 | 12.35 | 11.70 | 12.27 | 2,852,528 | +0.56(+4.80%) |
Jun 03, 2005 | 11.80 | 11.93 | 11.65 | 11.71 | 1,391,110 | -0.18(-1.51%) |
Jun 02, 2005 | 11.91 | 11.93 | 11.81 | 11.89 | 1,175,616 | -0.02(-0.13%) |
Jun 01, 2005 | 11.77 | 12.00 | 11.65 | 11.90 | 3,270,250 | +0.05(+0.44%) |
May 31, 2005 | 11.59 | 11.89 | 11.51 | 11.85 | 2,039,851 | +0.31(+2.73%) |
May 27, 2005 | 11.43 | 11.62 | 11.38 | 11.54 | 979,128 | +0.11(+0.92%) |
May 26, 2005 | 11.45 | 11.55 | 11.36 | 11.43 | 1,278,964 | +0.01(+0.07%) |
May 25, 2005 | 11.58 | 11.58 | 11.32 | 11.42 | 3,283,598 | -0.17(-1.42%) |
May 24, 2005 | 11.66 | 11.69 | 11.47 | 11.59 | 1,812,500 | -0.08(-0.71%) |
May 23, 2005 | 11.78 | 11.78 | 11.56 | 11.67 | 1,505,353 | -0.07(-0.58%) |
May 20, 2005 | 11.69 | 11.89 | 11.47 | 11.74 | 2,591,071 | +0.08(+0.71%) |
May 19, 2005 | 11.92 | 11.93 | 11.51 | 11.65 | 3,986,312 | -0.20(-1.71%) |
May 18, 2005 | 11.89 | 12.04 | 11.47 | 11.86 | 3,854,200 | +0.02(+0.19%) |
May 17, 2005 | 11.68 | 11.98 | 11.64 | 11.84 | 3,511,888 | +0.32(+2.73%) |
May 16, 2005 | 11.34 | 11.53 | 11.27 | 11.52 | 2,644,432 | +0.20(+1.72%) |
May 13, 2005 | 11.53 | 11.63 | 11.20 | 11.32 | 3,915,006 | +0.03(+0.27%) |
May 12, 2005 | 11.33 | 11.49 | 11.24 | 11.29 | 1,420,864 | -0.10(-0.86%) |
May 11, 2005 | 11.65 | 11.65 | 11.27 | 11.39 | 2,283,333 | -0.20(-1.68%) |
May 10, 2005 | 11.59 | 11.62 | 11.46 | 11.59 | 2,122,093 | -0.02(-0.19%) |
May 09, 2005 | 11.99 | 11.99 | 11.52 | 11.61 | 2,145,254 | -0.32(-2.70%) |
May 06, 2005 | 11.12 | 12.11 | 11.10 | 11.93 | 5,009,960 | +0.66(+5.85%) |
May 05, 2005 | 11.13 | 11.45 | 10.97 | 11.27 | 2,790,931 | +0.11(+1.01%) |
May 04, 2005 | 11.05 | 11.29 | 11.01 | 11.16 | 3,495,211 | -0.24(-2.11%) |
May 03, 2005 | 11.09 | 11.40 | 11.05 | 11.40 | 2,185,820 | +0.36(+3.26%) |