Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.23 | 15.57 | 15.00 | 15.27 | 1,829,137 | +0.08(+0.53%) |
Jul 28, 2005 | 14.91 | 15.66 | 14.90 | 15.19 | 3,164,109 | +0.19(+1.27%) |
Jul 27, 2005 | 14.55 | 15.20 | 14.47 | 15.00 | 4,031,241 | +0.52(+3.59%) |
Jul 26, 2005 | 14.50 | 14.90 | 14.39 | 14.48 | 2,236,824 | +0.02(+0.14%) |
Jul 25, 2005 | 14.60 | 15.00 | 14.44 | 14.46 | 1,032,505 | -0.11(-0.75%) |
Jul 22, 2005 | 14.50 | 14.92 | 14.38 | 14.57 | 1,025,291 | +0.11(+0.76%) |
Jul 21, 2005 | 14.90 | 14.97 | 14.39 | 14.46 | 1,011,632 | -0.38(-2.56%) |
Jul 20, 2005 | 14.70 | 14.98 | 14.65 | 14.84 | 738,227 | -0.05(-0.34%) |
Jul 19, 2005 | 14.45 | 14.97 | 14.44 | 14.89 | 1,240,949 | +0.40(+2.73%) |
Jul 18, 2005 | 14.60 | 14.65 | 14.42 | 14.49 | 416,847 | -0.04(-0.31%) |
Jul 15, 2005 | 14.70 | 14.76 | 14.36 | 14.54 | 1,014,907 | -0.15(-1.02%) |
Jul 14, 2005 | 14.40 | 14.83 | 14.40 | 14.69 | 1,969,435 | +0.36(+2.51%) |
Jul 13, 2005 | 14.41 | 14.49 | 14.23 | 14.33 | 1,277,822 | +0.01(+0.07%) |
Jul 12, 2005 | 14.37 | 14.60 | 14.15 | 14.32 | 1,433,842 | +0.00(+0.00%) |
Jul 11, 2005 | 14.04 | 14.49 | 13.68 | 14.32 | 1,251,066 | +0.35(+2.51%) |
Jul 08, 2005 | 13.89 | 14.22 | 13.83 | 13.97 | 1,170,005 | +0.16(+1.16%) |
Jul 07, 2005 | 13.75 | 13.85 | 13.30 | 13.81 | 1,045,339 | +0.05(+0.36%) |
Jul 06, 2005 | 13.14 | 13.91 | 13.13 | 13.76 | 1,735,601 | +0.55(+4.16%) |
Jul 05, 2005 | 13.17 | 13.38 | 13.13 | 13.21 | 713,300 | +0.05(+0.38%) |
Jul 01, 2005 | 13.09 | 13.32 | 13.02 | 13.16 | 739,900 | +0.03(+0.23%) |
Jun 30, 2005 | 13.49 | 13.49 | 13.05 | 13.13 | 2,449,260 | -0.25(-1.87%) |
Jun 29, 2005 | 13.61 | 13.77 | 13.25 | 13.38 | 616,258 | -0.23(-1.69%) |
Jun 28, 2005 | 13.27 | 13.70 | 13.25 | 13.61 | 977,167 | +0.41(+3.11%) |
Jun 27, 2005 | 13.56 | 13.59 | 13.06 | 13.20 | 1,880,132 | -0.39(-2.87%) |
Jun 24, 2005 | 13.67 | 14.10 | 13.57 | 13.59 | 1,256,306 | -0.11(-0.80%) |
Jun 23, 2005 | 14.05 | 14.09 | 13.67 | 13.70 | 959,441 | -0.33(-2.35%) |
Jun 22, 2005 | 14.05 | 14.10 | 13.84 | 14.03 | 1,285,672 | +0.04(+0.29%) |
Jun 21, 2005 | 14.05 | 14.16 | 13.87 | 13.99 | 980,197 | -0.08(-0.57%) |
Jun 20, 2005 | 14.13 | 14.34 | 13.93 | 14.07 | 1,413,298 | -0.11(-0.78%) |
Jun 17, 2005 | 14.68 | 14.80 | 14.14 | 14.18 | 1,612,750 | -0.47(-3.21%) |
Jun 16, 2005 | 14.20 | 14.70 | 14.20 | 14.65 | 1,772,992 | +0.43(+3.02%) |
Jun 15, 2005 | 14.13 | 14.28 | 14.10 | 14.22 | 1,022,581 | +0.16(+1.14%) |
Jun 14, 2005 | 14.04 | 14.24 | 14.01 | 14.06 | 606,403 | +0.01(+0.07%) |
Jun 13, 2005 | 13.80 | 14.17 | 13.77 | 14.05 | 504,609 | +0.08(+0.57%) |
Jun 10, 2005 | 13.95 | 14.05 | 13.75 | 13.97 | 949,834 | +0.09(+0.65%) |
Jun 09, 2005 | 13.83 | 14.07 | 13.62 | 13.88 | 1,589,516 | -0.00(-0.04%) |
Jun 08, 2005 | 14.22 | 14.32 | 13.85 | 13.88 | 957,801 | -0.26(-1.80%) |
Jun 07, 2005 | 14.27 | 14.74 | 14.00 | 14.14 | 3,204,649 | +0.19(+1.36%) |
Jun 06, 2005 | 13.72 | 13.96 | 13.71 | 13.95 | 1,050,280 | +0.21(+1.53%) |
Jun 03, 2005 | 13.91 | 14.05 | 13.72 | 13.74 | 1,054,873 | -0.17(-1.22%) |
Jun 02, 2005 | 13.96 | 14.36 | 13.86 | 13.91 | 1,770,226 | -0.15(-1.07%) |
Jun 01, 2005 | 13.96 | 14.18 | 13.90 | 14.06 | 1,434,302 | +0.02(+0.14%) |
May 31, 2005 | 13.71 | 14.13 | 13.64 | 14.04 | 1,887,488 | +0.25(+1.81%) |
May 27, 2005 | 13.93 | 14.07 | 13.60 | 13.79 | 1,833,858 | +0.00(+0.00%) |
May 26, 2005 | 12.93 | 13.84 | 12.68 | 13.79 | 4,186,570 | +1.03(+8.07%) |
May 25, 2005 | 12.70 | 12.98 | 12.59 | 12.76 | 1,062,951 | -0.09(-0.70%) |
May 24, 2005 | 12.63 | 12.95 | 12.60 | 12.85 | 2,135,600 | +0.28(+2.23%) |
May 23, 2005 | 12.20 | 12.60 | 12.12 | 12.57 | 1,457,394 | +0.27(+2.20%) |
May 20, 2005 | 12.24 | 12.37 | 12.04 | 12.30 | 1,074,422 | -0.06(-0.49%) |
May 19, 2005 | 12.05 | 12.36 | 11.90 | 12.36 | 1,992,135 | +0.37(+3.09%) |
May 18, 2005 | 11.47 | 12.14 | 11.37 | 11.99 | 3,209,300 | +0.60(+5.27%) |
May 17, 2005 | 11.32 | 11.50 | 11.19 | 11.39 | 1,336,297 | -0.06(-0.52%) |
May 16, 2005 | 11.78 | 11.78 | 11.14 | 11.45 | 2,557,481 | -0.29(-2.47%) |
May 13, 2005 | 11.58 | 11.93 | 11.52 | 11.74 | 4,363,677 | +0.21(+1.82%) |
May 12, 2005 | 11.50 | 11.61 | 11.40 | 11.53 | 791,082 | +0.08(+0.70%) |
May 11, 2005 | 11.53 | 11.55 | 11.32 | 11.45 | 667,414 | +0.02(+0.17%) |
May 10, 2005 | 11.60 | 11.67 | 11.43 | 11.43 | 1,067,722 | -0.13(-1.12%) |
May 09, 2005 | 11.41 | 11.63 | 11.38 | 11.56 | 1,101,604 | +0.07(+0.61%) |
May 06, 2005 | 11.60 | 11.63 | 11.39 | 11.49 | 1,708,804 | -0.04(-0.39%) |
May 05, 2005 | 11.75 | 11.75 | 11.44 | 11.54 | 1,518,250 | -0.13(-1.16%) |
May 04, 2005 | 11.58 | 11.72 | 11.51 | 11.67 | 807,440 | +0.15(+1.30%) |
May 03, 2005 | 11.57 | 11.69 | 11.50 | 11.52 | 1,407,141 | -0.05(-0.43%) |