Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 11.80 | 11.81 | 10.92 | 11.15 | 2,503,346 | -0.64(-5.46%) |
Jul 28, 2005 | 14.77 | 14.77 | 10.01 | 11.80 | 14,877,242 | -8.07(-40.62%) |
Jul 27, 2005 | 19.83 | 19.87 | 19.63 | 19.87 | 134,160 | +0.04(+0.20%) |
Jul 26, 2005 | 19.53 | 19.83 | 19.53 | 19.83 | 154,536 | +0.25(+1.27%) |
Jul 25, 2005 | 19.48 | 19.58 | 19.40 | 19.58 | 72,022 | +0.15(+0.77%) |
Jul 22, 2005 | 19.44 | 19.47 | 18.80 | 19.43 | 99,056 | -0.06(-0.31%) |
Jul 21, 2005 | 19.83 | 19.83 | 19.28 | 19.49 | 110,051 | -0.19(-0.96%) |
Jul 20, 2005 | 19.43 | 20.22 | 19.43 | 19.68 | 92,096 | +0.20(+1.02%) |
Jul 19, 2005 | 19.33 | 19.71 | 19.33 | 19.48 | 240,782 | +0.21(+1.08%) |
Jul 18, 2005 | 19.23 | 19.30 | 19.08 | 19.27 | 171,281 | +0.04(+0.21%) |
Jul 15, 2005 | 19.28 | 19.41 | 19.18 | 19.23 | 33,691 | -0.10(-0.51%) |
Jul 14, 2005 | 19.48 | 19.60 | 19.33 | 19.33 | 175,517 | +0.08(+0.41%) |
Jul 13, 2005 | 19.88 | 20.03 | 19.23 | 19.25 | 105,007 | -0.58(-2.90%) |
Jul 12, 2005 | 20.52 | 20.52 | 19.82 | 19.83 | 195,389 | -0.69(-3.38%) |
Jul 11, 2005 | 20.92 | 20.97 | 20.45 | 20.52 | 202,753 | -0.33(-1.57%) |
Jul 08, 2005 | 20.42 | 20.93 | 20.42 | 20.85 | 183,789 | +0.46(+2.24%) |
Jul 07, 2005 | 19.88 | 20.47 | 19.58 | 20.39 | 156,049 | +0.32(+1.58%) |
Jul 06, 2005 | 20.00 | 20.14 | 19.84 | 20.07 | 93,407 | +0.05(+0.25%) |
Jul 05, 2005 | 19.74 | 20.03 | 19.58 | 20.03 | 261,864 | +0.30(+1.51%) |
Jul 01, 2005 | 19.33 | 19.80 | 19.24 | 19.73 | 96,030 | +0.40(+2.05%) |
Jun 30, 2005 | 19.33 | 19.50 | 19.08 | 19.33 | 123,366 | +0.00(+0.00%) |
Jun 29, 2005 | 18.84 | 19.33 | 18.84 | 19.33 | 196,297 | +0.50(+2.63%) |
Jun 28, 2005 | 18.29 | 18.84 | 18.29 | 18.84 | 160,891 | +0.57(+3.09%) |
Jun 27, 2005 | 18.59 | 18.59 | 17.94 | 18.27 | 220,506 | -0.32(-1.71%) |
Jun 24, 2005 | 18.29 | 18.62 | 17.97 | 18.59 | 686,738 | +0.30(+1.63%) |
Jun 23, 2005 | 18.22 | 18.54 | 18.15 | 18.29 | 239,470 | +0.07(+0.38%) |
Jun 22, 2005 | 18.12 | 18.23 | 18.10 | 18.22 | 121,651 | +0.10(+0.55%) |
Jun 21, 2005 | 18.05 | 18.17 | 17.84 | 18.12 | 120,138 | +0.09(+0.49%) |
Jun 20, 2005 | 17.50 | 18.34 | 17.44 | 18.03 | 66,273 | +0.49(+2.77%) |
Jun 17, 2005 | 17.78 | 17.84 | 17.15 | 17.55 | 377,665 | -0.25(-1.39%) |
Jun 16, 2005 | 17.91 | 17.94 | 17.63 | 17.79 | 142,633 | -0.13(-0.72%) |
Jun 15, 2005 | 17.79 | 17.93 | 17.54 | 17.92 | 182,477 | +0.23(+1.29%) |
Jun 14, 2005 | 17.00 | 17.78 | 17.00 | 17.70 | 111,968 | +0.64(+3.78%) |
Jun 13, 2005 | 16.85 | 17.20 | 16.85 | 17.05 | 67,987 | +0.12(+0.70%) |
Jun 10, 2005 | 16.95 | 16.95 | 16.73 | 16.93 | 94,618 | +0.03(+0.18%) |
Jun 09, 2005 | 16.74 | 17.05 | 16.67 | 16.90 | 175,517 | +0.15(+0.89%) |
Jun 08, 2005 | 16.95 | 16.95 | 16.61 | 16.75 | 90,078 | -0.22(-1.29%) |
Jun 07, 2005 | 17.47 | 17.50 | 16.83 | 16.97 | 71,619 | -0.49(-2.78%) |
Jun 06, 2005 | 17.35 | 17.46 | 17.27 | 17.46 | 105,411 | +0.11(+0.63%) |
Jun 03, 2005 | 17.50 | 17.60 | 17.25 | 17.35 | 101,174 | -0.05(-0.28%) |
Jun 02, 2005 | 17.38 | 17.45 | 17.22 | 17.40 | 101,880 | +0.02(+0.11%) |
Jun 01, 2005 | 16.85 | 17.82 | 16.85 | 17.38 | 180,964 | +0.53(+3.12%) |
May 31, 2005 | 16.75 | 17.03 | 16.69 | 16.85 | 324,102 | +0.10(+0.59%) |
May 27, 2005 | 16.36 | 16.92 | 16.36 | 16.75 | 41,055 | +0.40(+2.42%) |
May 26, 2005 | 16.35 | 16.37 | 16.21 | 16.36 | 246,229 | +0.01(+0.06%) |
May 25, 2005 | 16.26 | 16.36 | 15.66 | 16.35 | 327,834 | +0.02(+0.12%) |
May 24, 2005 | 16.68 | 16.69 | 16.06 | 16.33 | 691,176 | -0.37(-2.20%) |
May 23, 2005 | 16.76 | 16.85 | 16.52 | 16.69 | 580,721 | -0.08(-0.47%) |
May 20, 2005 | 16.84 | 16.88 | 16.75 | 16.77 | 160,689 | -0.11(-0.65%) |
May 19, 2005 | 16.95 | 16.97 | 16.85 | 16.88 | 306,348 | -0.09(-0.53%) |
May 18, 2005 | 17.08 | 17.10 | 16.93 | 16.97 | 283,652 | -0.08(-0.47%) |
May 17, 2005 | 17.11 | 17.15 | 16.97 | 17.05 | 298,884 | -0.16(-0.92%) |
May 16, 2005 | 17.10 | 17.43 | 17.06 | 17.21 | 353,456 | +0.05(+0.29%) |
May 13, 2005 | 17.15 | 17.16 | 16.95 | 17.16 | 269,732 | +0.01(+0.06%) |
May 12, 2005 | 17.40 | 17.49 | 17.08 | 17.15 | 176,223 | -0.30(-1.70%) |
May 11, 2005 | 17.65 | 17.70 | 17.35 | 17.45 | 212,033 | -0.30(-1.68%) |
May 10, 2005 | 17.75 | 17.89 | 17.45 | 17.75 | 422,049 | -0.08(-0.44%) |
May 09, 2005 | 17.65 | 17.82 | 17.60 | 17.82 | 79,083 | +0.13(+0.73%) |
May 06, 2005 | 17.77 | 17.81 | 17.65 | 17.70 | 38,634 | -0.10(-0.56%) |
May 05, 2005 | 17.45 | 17.82 | 17.44 | 17.79 | 84,430 | +0.41(+2.34%) |
May 04, 2005 | 17.64 | 17.79 | 17.38 | 17.39 | 56,791 | -0.22(-1.24%) |
May 03, 2005 | 17.65 | 17.65 | 17.49 | 17.61 | 315,326 | -0.04(-0.22%) |