Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.58 | 13.87 | 13.26 | 13.54 | 43,050 | -0.03(-0.22%) |
Jul 28, 2005 | 13.50 | 13.81 | 13.33 | 13.57 | 49,736 | +0.04(+0.30%) |
Jul 27, 2005 | 13.67 | 14.03 | 13.53 | 13.53 | 69,287 | -0.17(-1.24%) |
Jul 26, 2005 | 14.18 | 14.24 | 13.70 | 13.70 | 60,157 | -0.46(-3.25%) |
Jul 25, 2005 | 14.11 | 14.30 | 14.00 | 14.16 | 63,765 | +0.16(+1.14%) |
Jul 22, 2005 | 14.50 | 14.50 | 13.52 | 14.00 | 129,823 | -0.23(-1.62%) |
Jul 21, 2005 | 14.00 | 15.20 | 14.00 | 14.23 | 552,762 | +0.19(+1.35%) |
Jul 20, 2005 | 13.41 | 14.29 | 13.36 | 14.04 | 198,405 | +0.58(+4.31%) |
Jul 19, 2005 | 13.35 | 13.58 | 13.35 | 13.46 | 78,524 | +0.12(+0.90%) |
Jul 18, 2005 | 13.55 | 13.55 | 13.29 | 13.34 | 92,583 | -0.09(-0.63%) |
Jul 15, 2005 | 13.50 | 13.51 | 13.30 | 13.43 | 137,850 | -0.04(-0.33%) |
Jul 14, 2005 | 13.64 | 13.64 | 13.42 | 13.47 | 69,958 | -0.07(-0.52%) |
Jul 13, 2005 | 13.61 | 13.74 | 13.40 | 13.54 | 106,160 | -0.19(-1.38%) |
Jul 12, 2005 | 13.27 | 13.88 | 13.27 | 13.73 | 175,468 | +0.34(+2.54%) |
Jul 11, 2005 | 12.86 | 13.60 | 12.86 | 13.39 | 284,057 | +0.40(+3.08%) |
Jul 08, 2005 | 12.97 | 13.10 | 12.80 | 12.99 | 159,715 | +0.01(+0.08%) |
Jul 07, 2005 | 12.87 | 13.18 | 12.82 | 12.98 | 63,236 | -0.20(-1.52%) |
Jul 06, 2005 | 12.65 | 13.30 | 12.64 | 13.18 | 56,448 | +0.18(+1.38%) |
Jul 05, 2005 | 12.70 | 13.20 | 12.56 | 13.00 | 56,300 | +0.24(+1.88%) |
Jul 01, 2005 | 12.75 | 13.14 | 12.60 | 12.76 | 74,600 | +0.06(+0.47%) |
Jun 30, 2005 | 13.00 | 13.25 | 12.70 | 12.70 | 136,536 | +0.00(+0.00%) |
Jun 29, 2005 | 12.64 | 13.13 | 12.64 | 12.70 | 97,889 | -0.19(-1.47%) |
Jun 28, 2005 | 13.05 | 13.30 | 12.76 | 12.89 | 149,931 | -0.17(-1.30%) |
Jun 27, 2005 | 12.73 | 13.78 | 12.52 | 13.06 | 368,865 | +0.36(+2.83%) |
Jun 24, 2005 | 12.74 | 12.85 | 12.52 | 12.70 | 92,065 | +0.02(+0.16%) |
Jun 23, 2005 | 12.75 | 12.99 | 12.63 | 12.68 | 244,514 | -0.07(-0.55%) |
Jun 22, 2005 | 13.01 | 13.20 | 12.71 | 12.75 | 161,903 | -0.34(-2.60%) |
Jun 21, 2005 | 13.07 | 13.35 | 13.05 | 13.09 | 194,963 | -0.05(-0.38%) |
Jun 20, 2005 | 13.29 | 13.33 | 13.05 | 13.14 | 103,804 | -0.09(-0.67%) |
Jun 17, 2005 | 13.15 | 13.30 | 13.15 | 13.23 | 95,921 | +0.03(+0.22%) |
Jun 16, 2005 | 13.29 | 13.29 | 13.11 | 13.20 | 52,148 | +0.01(+0.08%) |
Jun 15, 2005 | 13.15 | 13.43 | 12.99 | 13.19 | 88,526 | +0.03(+0.23%) |
Jun 14, 2005 | 13.25 | 13.50 | 13.16 | 13.16 | 72,183 | -0.17(-1.28%) |
Jun 13, 2005 | 13.27 | 13.75 | 13.13 | 13.33 | 125,517 | -0.28(-2.06%) |
Jun 10, 2005 | 13.75 | 13.75 | 13.18 | 13.61 | 61,631 | +0.00(+0.00%) |
Jun 09, 2005 | 13.31 | 13.72 | 13.30 | 13.61 | 80,466 | +0.41(+3.11%) |
Jun 08, 2005 | 13.72 | 13.96 | 13.20 | 13.20 | 105,909 | -0.52(-3.79%) |
Jun 07, 2005 | 13.95 | 14.40 | 13.65 | 13.72 | 155,886 | -0.09(-0.65%) |
Jun 06, 2005 | 13.90 | 14.10 | 13.60 | 13.81 | 128,677 | -0.18(-1.29%) |
Jun 03, 2005 | 14.00 | 14.23 | 13.90 | 13.99 | 152,281 | -0.01(-0.07%) |
Jun 02, 2005 | 13.93 | 14.29 | 13.76 | 14.00 | 163,422 | +0.09(+0.65%) |
Jun 01, 2005 | 14.12 | 14.47 | 13.78 | 13.91 | 239,716 | -0.08(-0.57%) |
May 31, 2005 | 14.83 | 14.83 | 13.95 | 13.99 | 221,052 | -0.49(-3.38%) |
May 27, 2005 | 14.49 | 15.14 | 14.14 | 14.48 | 863,442 | +0.70(+5.07%) |
May 26, 2005 | 13.03 | 13.95 | 13.03 | 13.78 | 227,655 | +0.72(+5.52%) |
May 25, 2005 | 13.25 | 13.33 | 13.01 | 13.06 | 99,367 | -0.22(-1.66%) |
May 24, 2005 | 13.55 | 13.75 | 13.20 | 13.28 | 138,800 | -0.26(-1.92%) |
May 23, 2005 | 12.96 | 13.65 | 12.96 | 13.54 | 311,073 | +0.62(+4.80%) |
May 20, 2005 | 12.99 | 13.29 | 12.91 | 12.92 | 126,333 | -0.24(-1.82%) |
May 19, 2005 | 13.03 | 13.43 | 12.80 | 13.16 | 266,498 | +0.35(+2.73%) |
May 18, 2005 | 12.45 | 13.30 | 12.31 | 12.81 | 357,500 | +0.50(+4.06%) |
May 17, 2005 | 12.60 | 12.72 | 12.21 | 12.31 | 290,280 | -0.40(-3.15%) |
May 16, 2005 | 13.09 | 13.40 | 12.57 | 12.71 | 293,174 | -0.47(-3.57%) |
May 13, 2005 | 13.25 | 13.53 | 13.10 | 13.18 | 231,354 | -0.15(-1.13%) |
May 12, 2005 | 13.36 | 13.70 | 13.15 | 13.33 | 278,809 | -0.08(-0.60%) |
May 11, 2005 | 14.06 | 14.10 | 13.23 | 13.41 | 385,425 | -0.39(-2.83%) |
May 10, 2005 | 15.00 | 15.00 | 13.50 | 13.80 | 1,213,183 | -0.90(-6.12%) |
May 09, 2005 | 18.65 | 18.65 | 14.70 | 14.70 | 1,887,125 | -5.74(-28.08%) |
May 06, 2005 | 20.93 | 21.00 | 19.95 | 20.44 | 197,000 | -0.24(-1.16%) |
May 05, 2005 | 20.22 | 21.22 | 20.10 | 20.68 | 284,430 | -0.02(-0.10%) |
May 04, 2005 | 17.42 | 21.15 | 17.42 | 20.70 | 594,376 | +3.27(+18.76%) |
May 03, 2005 | 17.48 | 17.48 | 17.15 | 17.43 | 28,226 | +0.13(+0.75%) |