Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.81 | 15.95 | 15.64 | 15.87 | 314,364 | +0.11(+0.68%) |
Jul 28, 2005 | 15.57 | 15.77 | 15.51 | 15.76 | 302,029 | +0.12(+0.80%) |
Jul 27, 2005 | 15.41 | 15.75 | 15.36 | 15.63 | 330,767 | -0.18(-1.16%) |
Jul 26, 2005 | 15.93 | 16.07 | 15.60 | 15.82 | 324,473 | -0.05(-0.31%) |
Jul 25, 2005 | 15.94 | 16.22 | 15.71 | 15.87 | 209,501 | -0.31(-1.90%) |
Jul 22, 2005 | 16.19 | 16.27 | 15.82 | 16.17 | 448,078 | -0.02(-0.15%) |
Jul 21, 2005 | 17.03 | 17.17 | 16.19 | 16.20 | 752,571 | -0.92(-5.38%) |
Jul 20, 2005 | 15.41 | 17.18 | 15.35 | 17.12 | 875,839 | +1.35(+8.58%) |
Jul 19, 2005 | 15.23 | 15.83 | 15.23 | 15.77 | 97,154 | +0.50(+3.26%) |
Jul 18, 2005 | 15.70 | 15.77 | 15.12 | 15.27 | 333,474 | -0.54(-3.44%) |
Jul 15, 2005 | 15.53 | 15.90 | 15.52 | 15.81 | 409,701 | +0.20(+1.25%) |
Jul 14, 2005 | 15.23 | 15.71 | 15.23 | 15.62 | 271,373 | +0.42(+2.79%) |
Jul 13, 2005 | 15.19 | 15.33 | 14.81 | 15.19 | 189,078 | -0.21(-1.35%) |
Jul 12, 2005 | 14.94 | 15.55 | 14.84 | 15.40 | 245,703 | +0.28(+1.87%) |
Jul 11, 2005 | 14.65 | 15.14 | 14.61 | 15.12 | 175,043 | +0.42(+2.82%) |
Jul 08, 2005 | 14.04 | 14.74 | 14.01 | 14.70 | 303,975 | +0.66(+4.73%) |
Jul 07, 2005 | 13.95 | 14.04 | 13.79 | 14.04 | 293,024 | +0.05(+0.36%) |
Jul 06, 2005 | 13.96 | 14.14 | 13.91 | 13.99 | 349,765 | -0.05(-0.36%) |
Jul 05, 2005 | 14.14 | 14.32 | 13.91 | 14.04 | 403,856 | -0.14(-1.00%) |
Jul 01, 2005 | 14.11 | 14.37 | 13.99 | 14.18 | 181,753 | +0.16(+1.12%) |
Jun 30, 2005 | 14.36 | 14.39 | 14.00 | 14.02 | 302,369 | -0.27(-1.86%) |
Jun 29, 2005 | 14.36 | 14.45 | 14.16 | 14.29 | 176,141 | -0.02(-0.12%) |
Jun 28, 2005 | 14.11 | 14.36 | 14.01 | 14.31 | 243,211 | +0.23(+1.65%) |
Jun 27, 2005 | 14.24 | 14.24 | 13.96 | 14.07 | 183,413 | -0.25(-1.74%) |
Jun 24, 2005 | 14.55 | 14.68 | 14.25 | 14.32 | 957,179 | -0.21(-1.43%) |
Jun 23, 2005 | 14.49 | 15.03 | 14.40 | 14.53 | 285,309 | -0.02(-0.11%) |
Jun 22, 2005 | 14.40 | 14.63 | 14.37 | 14.55 | 207,839 | +0.11(+0.75%) |
Jun 21, 2005 | 14.44 | 14.50 | 14.21 | 14.44 | 99,618 | +0.10(+0.70%) |
Jun 20, 2005 | 14.52 | 14.52 | 14.31 | 14.34 | 108,572 | -0.22(-1.54%) |
Jun 17, 2005 | 14.73 | 14.73 | 14.45 | 14.56 | 287,251 | -0.11(-0.74%) |
Jun 16, 2005 | 14.56 | 14.74 | 14.47 | 14.67 | 259,007 | +0.02(+0.17%) |
Jun 15, 2005 | 14.59 | 14.71 | 14.22 | 14.65 | 181,749 | -0.02(-0.17%) |
Jun 14, 2005 | 14.50 | 14.74 | 14.50 | 14.67 | 169,214 | +0.08(+0.57%) |
Jun 13, 2005 | 14.61 | 14.75 | 14.43 | 14.59 | 185,431 | -0.02(-0.11%) |
Jun 10, 2005 | 14.78 | 14.78 | 14.42 | 14.60 | 136,038 | -0.23(-1.57%) |
Jun 09, 2005 | 14.19 | 14.84 | 14.19 | 14.84 | 255,552 | +0.54(+3.77%) |
Jun 08, 2005 | 13.99 | 14.36 | 13.99 | 14.30 | 151,510 | +0.24(+1.71%) |
Jun 07, 2005 | 14.14 | 14.36 | 14.02 | 14.06 | 256,426 | +0.00(+0.00%) |
Jun 06, 2005 | 14.16 | 14.19 | 13.92 | 14.06 | 205,082 | -0.18(-1.28%) |
Jun 03, 2005 | 14.41 | 14.41 | 14.01 | 14.24 | 336,102 | -0.06(-0.41%) |
Jun 02, 2005 | 13.85 | 14.43 | 13.85 | 14.30 | 327,353 | +0.36(+2.56%) |
Jun 01, 2005 | 13.80 | 14.04 | 13.66 | 13.94 | 954,137 | +0.08(+0.60%) |
May 31, 2005 | 13.85 | 13.97 | 13.82 | 13.86 | 325,416 | +0.01(+0.06%) |
May 27, 2005 | 13.95 | 13.95 | 13.70 | 13.85 | 180,314 | -0.10(-0.71%) |
May 26, 2005 | 13.63 | 13.95 | 13.63 | 13.95 | 389,476 | +0.33(+2.44%) |
May 25, 2005 | 13.81 | 13.82 | 13.52 | 13.62 | 426,291 | -0.28(-2.03%) |
May 24, 2005 | 13.70 | 13.96 | 13.61 | 13.90 | 376,755 | +0.16(+1.15%) |
May 23, 2005 | 13.62 | 13.87 | 13.62 | 13.74 | 436,349 | +0.12(+0.92%) |
May 20, 2005 | 13.72 | 13.72 | 13.38 | 13.62 | 246,610 | -0.05(-0.36%) |
May 19, 2005 | 13.67 | 13.85 | 13.56 | 13.67 | 183,649 | -0.09(-0.66%) |
May 18, 2005 | 13.72 | 13.96 | 13.42 | 13.76 | 292,323 | +0.13(+0.98%) |
May 17, 2005 | 13.47 | 13.67 | 13.33 | 13.62 | 165,626 | +0.02(+0.18%) |
May 16, 2005 | 13.35 | 13.60 | 13.23 | 13.60 | 217,851 | +0.30(+2.25%) |
May 13, 2005 | 12.70 | 13.39 | 12.70 | 13.30 | 350,119 | +0.56(+4.36%) |
May 12, 2005 | 12.88 | 13.08 | 12.69 | 12.74 | 238,431 | -0.19(-1.48%) |
May 11, 2005 | 12.76 | 13.00 | 12.51 | 12.94 | 213,953 | +0.11(+0.84%) |
May 10, 2005 | 12.96 | 12.96 | 12.70 | 12.83 | 160,851 | -0.32(-2.46%) |
May 09, 2005 | 13.08 | 13.26 | 12.89 | 13.15 | 206,079 | +0.10(+0.80%) |
May 06, 2005 | 13.07 | 13.13 | 12.80 | 13.05 | 128,078 | +0.11(+0.87%) |
May 05, 2005 | 12.63 | 13.08 | 12.63 | 12.94 | 248,779 | +0.07(+0.58%) |
May 04, 2005 | 12.54 | 12.91 | 12.52 | 12.86 | 224,322 | +0.29(+2.31%) |
May 03, 2005 | 12.58 | 12.82 | 12.44 | 12.57 | 341,232 | -0.04(-0.33%) |