Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.76 | 14.05 | 13.29 | 14.01 | 1,623,513 | -0.23(-1.60%) |
Jul 28, 2005 | 14.56 | 14.89 | 13.95 | 14.24 | 1,882,164 | +0.01(+0.04%) |
Jul 27, 2005 | 14.16 | 14.31 | 13.98 | 14.23 | 1,028,558 | +0.05(+0.37%) |
Jul 26, 2005 | 14.14 | 14.29 | 14.00 | 14.18 | 739,111 | +0.07(+0.49%) |
Jul 25, 2005 | 13.91 | 14.18 | 13.90 | 14.11 | 915,954 | +0.12(+0.83%) |
Jul 22, 2005 | 13.97 | 14.08 | 13.82 | 13.99 | 651,634 | +0.07(+0.49%) |
Jul 21, 2005 | 13.73 | 14.13 | 13.73 | 13.93 | 1,114,524 | +0.20(+1.43%) |
Jul 20, 2005 | 13.39 | 13.77 | 13.26 | 13.73 | 978,680 | +0.29(+2.13%) |
Jul 19, 2005 | 13.31 | 13.49 | 13.23 | 13.44 | 706,236 | +0.14(+1.07%) |
Jul 18, 2005 | 13.35 | 13.41 | 13.12 | 13.30 | 733,254 | -0.10(-0.71%) |
Jul 15, 2005 | 13.29 | 13.43 | 13.25 | 13.40 | 639,354 | +0.10(+0.72%) |
Jul 14, 2005 | 13.31 | 13.40 | 13.23 | 13.30 | 728,908 | -0.08(-0.59%) |
Jul 13, 2005 | 13.17 | 13.50 | 13.09 | 13.38 | 1,055,576 | +0.28(+2.14%) |
Jul 12, 2005 | 13.15 | 13.18 | 12.93 | 13.10 | 591,742 | -0.02(-0.12%) |
Jul 11, 2005 | 12.88 | 13.17 | 12.88 | 13.12 | 1,142,297 | +0.25(+1.98%) |
Jul 08, 2005 | 12.62 | 12.89 | 12.62 | 12.86 | 655,791 | +0.26(+2.06%) |
Jul 07, 2005 | 12.41 | 12.60 | 12.31 | 12.60 | 706,803 | +0.10(+0.80%) |
Jul 06, 2005 | 12.20 | 12.50 | 12.18 | 12.50 | 718,139 | +0.28(+2.25%) |
Jul 05, 2005 | 12.25 | 12.28 | 12.12 | 12.23 | 797,870 | +0.01(+0.09%) |
Jul 01, 2005 | 12.31 | 12.36 | 12.14 | 12.22 | 585,129 | -0.01(-0.09%) |
Jun 30, 2005 | 12.35 | 12.35 | 12.14 | 12.23 | 1,298,357 | -0.05(-0.39%) |
Jun 29, 2005 | 12.42 | 12.47 | 12.24 | 12.27 | 1,143,053 | -0.17(-1.40%) |
Jun 28, 2005 | 12.43 | 12.62 | 12.36 | 12.45 | 1,311,393 | +0.02(+0.17%) |
Jun 27, 2005 | 12.60 | 12.68 | 12.39 | 12.43 | 1,043,106 | -0.20(-1.55%) |
Jun 24, 2005 | 12.94 | 12.94 | 12.62 | 12.62 | 696,790 | -0.37(-2.85%) |
Jun 23, 2005 | 13.37 | 13.38 | 12.91 | 12.99 | 706,425 | -0.37(-2.73%) |
Jun 22, 2005 | 13.47 | 13.47 | 13.32 | 13.36 | 682,053 | -0.02(-0.12%) |
Jun 21, 2005 | 13.44 | 13.50 | 13.31 | 13.38 | 741,756 | -0.02(-0.12%) |
Jun 20, 2005 | 13.18 | 13.49 | 13.14 | 13.39 | 1,369,585 | +0.25(+1.89%) |
Jun 17, 2005 | 13.09 | 13.32 | 12.99 | 13.14 | 1,729,883 | +0.35(+2.73%) |
Jun 16, 2005 | 12.58 | 12.82 | 12.57 | 12.79 | 776,142 | +0.17(+1.34%) |
Jun 15, 2005 | 12.54 | 12.70 | 12.46 | 12.62 | 653,901 | +0.21(+1.66%) |
Jun 14, 2005 | 12.22 | 12.48 | 12.17 | 12.42 | 1,107,533 | +0.25(+2.04%) |
Jun 13, 2005 | 12.20 | 12.34 | 12.08 | 12.17 | 592,120 | -0.01(-0.09%) |
Jun 10, 2005 | 12.25 | 12.35 | 12.12 | 12.18 | 525,237 | +0.01(+0.04%) |
Jun 09, 2005 | 12.34 | 12.36 | 12.12 | 12.17 | 586,263 | -0.08(-0.65%) |
Jun 08, 2005 | 12.36 | 12.42 | 12.22 | 12.25 | 1,201,811 | -0.01(-0.09%) |
Jun 07, 2005 | 12.15 | 12.39 | 12.13 | 12.26 | 990,772 | +0.14(+1.18%) |
Jun 06, 2005 | 12.39 | 12.40 | 12.07 | 12.12 | 991,149 | -0.23(-1.89%) |
Jun 03, 2005 | 12.60 | 12.67 | 12.34 | 12.35 | 659,381 | -0.24(-1.93%) |
Jun 02, 2005 | 12.58 | 12.67 | 12.54 | 12.60 | 1,577,602 | +0.01(+0.08%) |
Jun 01, 2005 | 12.44 | 12.79 | 12.44 | 12.59 | 1,141,919 | +0.15(+1.19%) |
May 31, 2005 | 12.54 | 12.54 | 12.28 | 12.44 | 1,186,697 | -0.07(-0.59%) |
May 27, 2005 | 12.48 | 12.66 | 12.46 | 12.51 | 599,866 | +0.13(+1.07%) |
May 26, 2005 | 12.39 | 12.48 | 12.27 | 12.38 | 1,009,098 | +0.10(+0.82%) |
May 25, 2005 | 12.48 | 12.48 | 12.15 | 12.28 | 870,987 | -0.17(-1.40%) |
May 24, 2005 | 12.57 | 12.58 | 12.43 | 12.45 | 920,488 | -0.17(-1.34%) |
May 23, 2005 | 12.67 | 12.81 | 12.44 | 12.62 | 2,110,019 | -0.35(-2.69%) |
May 20, 2005 | 13.10 | 13.10 | 12.82 | 12.97 | 599,299 | -0.15(-1.17%) |
May 19, 2005 | 13.29 | 13.30 | 13.04 | 13.13 | 844,158 | -0.20(-1.51%) |
May 18, 2005 | 12.76 | 13.44 | 12.76 | 13.33 | 1,103,943 | +0.58(+4.52%) |
May 17, 2005 | 12.47 | 12.79 | 12.41 | 12.75 | 1,932,798 | +0.31(+2.51%) |
May 16, 2005 | 12.64 | 12.70 | 12.41 | 12.44 | 1,378,654 | -0.21(-1.63%) |
May 13, 2005 | 12.79 | 12.87 | 12.39 | 12.64 | 1,049,530 | -0.18(-1.40%) |
May 12, 2005 | 13.22 | 13.27 | 12.75 | 12.82 | 529,772 | -0.36(-2.73%) |
May 11, 2005 | 13.25 | 13.27 | 13.07 | 13.18 | 812,795 | -0.07(-0.56%) |
May 10, 2005 | 13.34 | 13.35 | 13.18 | 13.26 | 650,312 | -0.12(-0.91%) |
May 09, 2005 | 13.34 | 13.39 | 13.18 | 13.38 | 553,199 | +0.13(+0.96%) |
May 06, 2005 | 13.29 | 13.36 | 13.15 | 13.25 | 666,182 | +0.08(+0.64%) |
May 05, 2005 | 13.23 | 13.31 | 13.12 | 13.17 | 516,546 | -0.06(-0.48%) |
May 04, 2005 | 13.14 | 13.29 | 13.13 | 13.23 | 1,402,082 | +0.12(+0.89%) |
May 03, 2005 | 13.26 | 13.34 | 13.02 | 13.12 | 1,226,184 | -0.28(-2.09%) |