Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.83 | 15.19 | 14.56 | 14.83 | 368,541 | -0.04(-0.25%) |
Jul 28, 2005 | 14.72 | 15.06 | 14.61 | 14.87 | 513,231 | +0.26(+1.78%) |
Jul 27, 2005 | 14.64 | 14.70 | 14.38 | 14.61 | 152,772 | +0.01(+0.06%) |
Jul 26, 2005 | 14.44 | 14.80 | 14.28 | 14.60 | 322,870 | +0.17(+1.16%) |
Jul 25, 2005 | 14.69 | 14.69 | 14.24 | 14.44 | 223,117 | +0.04(+0.26%) |
Jul 22, 2005 | 13.99 | 14.74 | 13.99 | 14.40 | 500,620 | +0.45(+3.26%) |
Jul 21, 2005 | 14.05 | 14.19 | 13.61 | 13.94 | 266,242 | -0.03(-0.20%) |
Jul 20, 2005 | 13.50 | 14.14 | 13.50 | 13.97 | 316,561 | +0.47(+3.50%) |
Jul 19, 2005 | 13.00 | 13.69 | 12.99 | 13.50 | 215,603 | +0.47(+3.63%) |
Jul 18, 2005 | 12.82 | 13.12 | 12.75 | 13.03 | 86,316 | +0.15(+1.15%) |
Jul 15, 2005 | 13.02 | 13.31 | 12.80 | 12.88 | 117,711 | -0.17(-1.28%) |
Jul 14, 2005 | 13.49 | 13.68 | 12.70 | 13.05 | 162,513 | -0.45(-3.30%) |
Jul 13, 2005 | 13.58 | 13.65 | 13.21 | 13.49 | 89,467 | -0.05(-0.34%) |
Jul 12, 2005 | 13.29 | 13.71 | 13.17 | 13.54 | 174,223 | +0.24(+1.81%) |
Jul 11, 2005 | 13.07 | 13.49 | 12.98 | 13.30 | 291,237 | +0.32(+2.43%) |
Jul 08, 2005 | 12.71 | 13.38 | 12.69 | 12.98 | 166,240 | +0.22(+1.74%) |
Jul 07, 2005 | 12.47 | 12.83 | 12.15 | 12.76 | 302,513 | +0.29(+2.30%) |
Jul 06, 2005 | 12.24 | 12.76 | 12.24 | 12.47 | 206,813 | +0.22(+1.82%) |
Jul 05, 2005 | 12.35 | 12.44 | 12.12 | 12.25 | 180,007 | -0.15(-1.20%) |
Jul 01, 2005 | 12.38 | 12.54 | 12.29 | 12.40 | 129,747 | +0.06(+0.45%) |
Jun 30, 2005 | 12.80 | 12.84 | 12.33 | 12.34 | 335,762 | -0.49(-3.83%) |
Jun 29, 2005 | 13.17 | 13.21 | 12.66 | 12.83 | 156,768 | -0.29(-2.19%) |
Jun 28, 2005 | 12.82 | 13.31 | 12.82 | 13.12 | 312,801 | +0.39(+3.06%) |
Jun 27, 2005 | 13.05 | 13.29 | 12.67 | 12.73 | 294,616 | -0.41(-3.11%) |
Jun 24, 2005 | 13.38 | 13.49 | 13.12 | 13.14 | 216,736 | -0.34(-2.54%) |
Jun 23, 2005 | 13.44 | 13.70 | 13.29 | 13.48 | 241,461 | -0.24(-1.76%) |
Jun 22, 2005 | 13.97 | 14.08 | 13.68 | 13.72 | 242,724 | -0.23(-1.66%) |
Jun 21, 2005 | 14.19 | 14.23 | 13.91 | 13.95 | 238,622 | -0.31(-2.15%) |
Jun 20, 2005 | 14.68 | 14.68 | 14.15 | 14.26 | 486,291 | -0.56(-3.75%) |
Jun 17, 2005 | 15.30 | 15.44 | 14.68 | 14.82 | 156,085 | -0.25(-1.66%) |
Jun 16, 2005 | 14.83 | 15.30 | 14.71 | 15.07 | 301,605 | +0.23(+1.56%) |
Jun 15, 2005 | 14.42 | 14.96 | 14.39 | 14.83 | 269,253 | +0.52(+3.63%) |
Jun 14, 2005 | 14.28 | 14.37 | 13.92 | 14.32 | 100,860 | +0.25(+1.78%) |
Jun 13, 2005 | 14.01 | 14.25 | 13.81 | 14.07 | 86,994 | +0.00(+0.00%) |
Jun 10, 2005 | 13.69 | 14.09 | 13.67 | 14.07 | 217,234 | +0.36(+2.63%) |
Jun 09, 2005 | 13.71 | 13.94 | 13.67 | 13.70 | 96,154 | -0.06(-0.46%) |
Jun 08, 2005 | 13.95 | 14.21 | 13.71 | 13.77 | 128,615 | -0.17(-1.20%) |
Jun 07, 2005 | 13.91 | 14.28 | 13.70 | 13.94 | 166,831 | -0.06(-0.40%) |
Jun 06, 2005 | 14.28 | 14.50 | 13.89 | 13.99 | 225,319 | -0.23(-1.63%) |
Jun 03, 2005 | 14.75 | 15.17 | 14.14 | 14.22 | 236,975 | -0.51(-3.46%) |
Jun 02, 2005 | 14.46 | 15.06 | 14.26 | 14.73 | 185,081 | +0.31(+2.12%) |
Jun 01, 2005 | 14.61 | 14.81 | 14.27 | 14.43 | 142,892 | -0.13(-0.89%) |
May 31, 2005 | 14.53 | 14.89 | 14.39 | 14.56 | 171,700 | -0.18(-1.20%) |
May 27, 2005 | 14.96 | 15.76 | 14.65 | 14.73 | 451,919 | +0.36(+2.52%) |
May 26, 2005 | 14.32 | 14.60 | 14.11 | 14.37 | 191,334 | +0.06(+0.45%) |
May 25, 2005 | 14.58 | 14.64 | 14.09 | 14.31 | 338,203 | -0.35(-2.40%) |
May 24, 2005 | 14.83 | 15.13 | 14.47 | 14.66 | 245,690 | -0.33(-2.23%) |
May 23, 2005 | 14.83 | 15.22 | 14.60 | 14.99 | 390,583 | +0.18(+1.19%) |
May 20, 2005 | 15.65 | 15.72 | 14.71 | 14.82 | 447,265 | -0.34(-2.26%) |
May 19, 2005 | 15.75 | 15.96 | 14.87 | 15.16 | 913,343 | -0.59(-3.77%) |
May 18, 2005 | 12.82 | 16.77 | 12.76 | 15.75 | 3,341,304 | +3.11(+24.56%) |
May 17, 2005 | 12.29 | 12.89 | 12.29 | 12.65 | 214,821 | +0.30(+2.40%) |
May 16, 2005 | 12.65 | 12.75 | 12.30 | 12.35 | 255,621 | -0.25(-1.99%) |
May 13, 2005 | 12.98 | 13.12 | 12.38 | 12.60 | 347,840 | -0.31(-2.37%) |
May 12, 2005 | 13.68 | 13.68 | 12.85 | 12.91 | 437,495 | -0.61(-4.53%) |
May 11, 2005 | 13.53 | 13.91 | 13.31 | 13.52 | 369,996 | -0.13(-0.95%) |
May 10, 2005 | 13.96 | 14.20 | 13.58 | 13.65 | 388,304 | -0.91(-6.24%) |
May 09, 2005 | 14.61 | 14.93 | 14.38 | 14.56 | 127,751 | -0.29(-1.94%) |
May 06, 2005 | 14.37 | 14.88 | 14.37 | 14.84 | 196,765 | +0.53(+3.69%) |
May 05, 2005 | 14.69 | 14.97 | 14.06 | 14.32 | 348,979 | -0.37(-2.53%) |
May 04, 2005 | 13.18 | 15.38 | 13.18 | 14.69 | 621,574 | +1.46(+11.08%) |
May 03, 2005 | 13.28 | 13.59 | 13.12 | 13.22 | 253,287 | -0.12(-0.90%) |