Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.90 | 15.90 | 15.43 | 15.49 | 432,429 | -0.41(-2.55%) |
Jul 28, 2005 | 14.98 | 15.90 | 14.86 | 15.90 | 708,637 | +0.88(+5.89%) |
Jul 27, 2005 | 14.63 | 15.08 | 14.63 | 15.01 | 347,026 | +0.43(+2.97%) |
Jul 26, 2005 | 14.72 | 14.80 | 14.47 | 14.58 | 706,382 | -0.26(-1.75%) |
Jul 25, 2005 | 15.28 | 15.38 | 14.75 | 14.84 | 1,306,912 | -0.60(-3.88%) |
Jul 22, 2005 | 15.63 | 15.73 | 15.30 | 15.44 | 619,324 | -0.29(-1.86%) |
Jul 21, 2005 | 16.03 | 16.03 | 15.56 | 15.73 | 465,207 | -0.25(-1.54%) |
Jul 20, 2005 | 15.86 | 16.16 | 15.73 | 15.98 | 733,747 | +0.01(+0.08%) |
Jul 19, 2005 | 15.83 | 16.25 | 15.73 | 15.96 | 960,186 | +0.48(+3.09%) |
Jul 18, 2005 | 15.34 | 15.77 | 15.31 | 15.48 | 378,451 | +0.12(+0.78%) |
Jul 15, 2005 | 15.32 | 15.48 | 14.86 | 15.36 | 591,057 | +0.05(+0.35%) |
Jul 14, 2005 | 15.30 | 15.69 | 15.10 | 15.31 | 770,434 | +0.04(+0.26%) |
Jul 13, 2005 | 15.63 | 15.70 | 15.10 | 15.27 | 563,090 | -0.39(-2.51%) |
Jul 12, 2005 | 15.77 | 15.89 | 15.36 | 15.66 | 1,048,747 | -0.09(-0.55%) |
Jul 11, 2005 | 15.27 | 15.83 | 15.24 | 15.75 | 1,716,938 | +0.59(+3.86%) |
Jul 08, 2005 | 14.32 | 15.22 | 14.19 | 15.16 | 1,829,857 | +0.77(+5.36%) |
Jul 07, 2005 | 14.22 | 14.40 | 13.97 | 14.39 | 1,792,418 | +0.06(+0.42%) |
Jul 06, 2005 | 14.30 | 14.72 | 14.11 | 14.33 | 1,548,387 | +0.55(+3.96%) |
Jul 05, 2005 | 13.65 | 13.83 | 13.46 | 13.79 | 332,742 | +0.21(+1.57%) |
Jul 01, 2005 | 13.53 | 13.62 | 13.39 | 13.57 | 259,668 | +0.09(+0.69%) |
Jun 30, 2005 | 13.49 | 13.57 | 13.30 | 13.48 | 693,150 | +0.02(+0.15%) |
Jun 29, 2005 | 13.61 | 14.08 | 13.37 | 13.46 | 1,132,647 | +0.01(+0.10%) |
Jun 28, 2005 | 13.02 | 13.50 | 12.97 | 13.45 | 753,745 | +0.57(+4.39%) |
Jun 27, 2005 | 12.76 | 12.97 | 12.76 | 12.88 | 711,043 | +0.09(+0.68%) |
Jun 24, 2005 | 12.99 | 13.14 | 12.68 | 12.80 | 617,069 | -0.19(-1.49%) |
Jun 23, 2005 | 12.82 | 13.12 | 12.80 | 12.99 | 890,570 | +0.23(+1.82%) |
Jun 22, 2005 | 12.61 | 12.77 | 12.61 | 12.76 | 891,021 | +0.16(+1.27%) |
Jun 21, 2005 | 12.94 | 13.04 | 12.52 | 12.60 | 1,546,733 | -0.34(-2.62%) |
Jun 20, 2005 | 13.27 | 13.28 | 12.73 | 12.94 | 1,501,475 | -0.22(-1.67%) |
Jun 17, 2005 | 13.68 | 13.77 | 13.00 | 13.16 | 1,677,093 | -0.50(-3.65%) |
Jun 16, 2005 | 13.53 | 13.91 | 13.51 | 13.65 | 2,327,242 | +0.23(+1.68%) |
Jun 15, 2005 | 13.22 | 13.46 | 13.14 | 13.43 | 1,313,377 | +0.28(+2.12%) |
Jun 14, 2005 | 12.79 | 13.20 | 12.69 | 13.15 | 981,988 | +0.41(+3.24%) |
Jun 13, 2005 | 12.57 | 12.82 | 12.57 | 12.74 | 807,122 | +0.17(+1.32%) |
Jun 10, 2005 | 12.50 | 12.74 | 12.46 | 12.57 | 698,112 | +0.07(+0.53%) |
Jun 09, 2005 | 12.38 | 12.53 | 12.23 | 12.50 | 735,250 | +0.10(+0.80%) |
Jun 08, 2005 | 12.35 | 12.40 | 12.18 | 12.40 | 1,037,470 | +0.07(+0.54%) |
Jun 07, 2005 | 12.52 | 12.79 | 12.22 | 12.34 | 1,480,575 | -0.13(-1.01%) |
Jun 06, 2005 | 12.50 | 12.50 | 12.30 | 12.46 | 619,324 | +0.00(+0.00%) |
Jun 03, 2005 | 12.60 | 12.70 | 12.27 | 12.46 | 987,401 | -0.13(-1.06%) |
Jun 02, 2005 | 12.57 | 12.64 | 12.35 | 12.60 | 856,589 | -0.05(-0.42%) |
Jun 01, 2005 | 12.77 | 12.97 | 12.47 | 12.65 | 2,130,423 | -0.15(-1.20%) |
May 31, 2005 | 12.55 | 12.87 | 12.34 | 12.80 | 1,378,633 | +0.31(+2.45%) |
May 27, 2005 | 12.37 | 12.54 | 12.18 | 12.50 | 704,878 | +0.21(+1.73%) |
May 26, 2005 | 12.41 | 12.57 | 12.07 | 12.28 | 3,650,844 | -0.09(-0.75%) |
May 25, 2005 | 12.57 | 12.57 | 12.28 | 12.38 | 787,876 | -0.15(-1.17%) |
May 24, 2005 | 12.82 | 12.84 | 12.47 | 12.52 | 1,493,055 | -0.26(-2.03%) |
May 23, 2005 | 12.64 | 12.87 | 12.59 | 12.78 | 784,568 | +0.04(+0.31%) |
May 20, 2005 | 13.01 | 13.01 | 12.64 | 12.74 | 402,658 | -0.24(-1.84%) |
May 19, 2005 | 13.04 | 13.27 | 12.97 | 12.98 | 628,797 | +0.15(+1.14%) |
May 18, 2005 | 12.60 | 13.13 | 12.54 | 12.84 | 2,955,588 | +0.32(+2.55%) |
May 17, 2005 | 12.71 | 12.83 | 12.17 | 12.52 | 895,532 | -0.19(-1.47%) |
May 16, 2005 | 13.39 | 13.39 | 12.20 | 12.70 | 2,922,509 | -0.75(-5.59%) |
May 13, 2005 | 14.25 | 14.25 | 13.24 | 13.45 | 1,647,022 | -0.79(-5.56%) |
May 12, 2005 | 14.57 | 14.78 | 14.11 | 14.25 | 2,842,368 | -0.39(-2.64%) |
May 11, 2005 | 15.10 | 15.10 | 14.50 | 14.63 | 1,183,017 | -0.47(-3.08%) |
May 10, 2005 | 15.43 | 15.43 | 14.86 | 15.10 | 1,082,578 | -0.33(-2.15%) |
May 09, 2005 | 15.13 | 15.43 | 14.50 | 15.43 | 1,120,919 | +0.30(+1.98%) |
May 06, 2005 | 15.43 | 15.44 | 15.00 | 15.13 | 1,315,332 | -0.14(-0.91%) |
May 05, 2005 | 15.40 | 15.52 | 15.12 | 15.27 | 1,103,778 | -0.04(-0.26%) |
May 04, 2005 | 15.36 | 15.46 | 14.81 | 15.31 | 2,047,275 | +0.57(+3.88%) |
May 03, 2005 | 14.30 | 14.74 | 14.22 | 14.74 | 1,012,360 | +0.37(+2.59%) |