Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.78 | 15.51 | 14.78 | 15.34 | 137,446 | +0.53(+3.56%) |
Jul 28, 2005 | 14.42 | 14.90 | 14.42 | 14.82 | 93,651 | +0.43(+3.00%) |
Jul 27, 2005 | 14.49 | 15.01 | 14.25 | 14.38 | 128,251 | -0.02(-0.14%) |
Jul 26, 2005 | 14.25 | 14.49 | 14.14 | 14.40 | 115,196 | +0.26(+1.80%) |
Jul 25, 2005 | 14.06 | 14.27 | 14.02 | 14.15 | 45,601 | +0.10(+0.69%) |
Jul 22, 2005 | 14.04 | 14.12 | 13.94 | 14.05 | 77,968 | -0.03(-0.22%) |
Jul 21, 2005 | 14.18 | 14.19 | 13.97 | 14.08 | 81,974 | -0.09(-0.61%) |
Jul 20, 2005 | 14.13 | 14.29 | 13.90 | 14.17 | 94,854 | +0.04(+0.27%) |
Jul 19, 2005 | 13.96 | 14.13 | 13.76 | 14.13 | 90,320 | +0.41(+2.97%) |
Jul 18, 2005 | 14.31 | 14.40 | 13.63 | 13.73 | 124,401 | -0.33(-2.38%) |
Jul 15, 2005 | 13.45 | 14.11 | 13.45 | 14.06 | 76,295 | +0.61(+4.51%) |
Jul 14, 2005 | 13.97 | 14.14 | 13.30 | 13.45 | 133,440 | -0.43(-3.13%) |
Jul 13, 2005 | 13.97 | 13.97 | 13.81 | 13.89 | 125,369 | +0.09(+0.65%) |
Jul 12, 2005 | 13.56 | 13.97 | 13.49 | 13.80 | 121,829 | +0.41(+3.09%) |
Jul 11, 2005 | 13.38 | 13.38 | 13.20 | 13.38 | 53,118 | +0.10(+0.78%) |
Jul 08, 2005 | 13.27 | 13.28 | 13.20 | 13.28 | 50,294 | +0.03(+0.21%) |
Jul 07, 2005 | 13.63 | 13.63 | 13.21 | 13.25 | 86,586 | -0.25(-1.84%) |
Jul 06, 2005 | 13.43 | 13.59 | 13.35 | 13.50 | 75,622 | +0.12(+0.88%) |
Jul 05, 2005 | 13.40 | 13.41 | 13.21 | 13.38 | 60,008 | +0.12(+0.91%) |
Jul 01, 2005 | 13.51 | 13.51 | 13.21 | 13.26 | 81,171 | -0.11(-0.85%) |
Jun 30, 2005 | 13.35 | 13.38 | 13.11 | 13.38 | 127,981 | +0.03(+0.21%) |
Jun 29, 2005 | 13.96 | 13.96 | 13.35 | 13.35 | 93,219 | -0.36(-2.62%) |
Jun 28, 2005 | 13.78 | 13.97 | 13.48 | 13.71 | 101,977 | +0.42(+3.17%) |
Jun 27, 2005 | 13.15 | 13.45 | 13.11 | 13.29 | 74,158 | +0.14(+1.08%) |
Jun 24, 2005 | 13.50 | 13.50 | 13.11 | 13.15 | 107,187 | -0.29(-2.13%) |
Jun 23, 2005 | 13.31 | 13.59 | 13.31 | 13.43 | 95,704 | +0.12(+0.91%) |
Jun 22, 2005 | 13.49 | 13.49 | 13.28 | 13.31 | 116,655 | +0.04(+0.34%) |
Jun 21, 2005 | 13.25 | 13.55 | 13.16 | 13.27 | 70,714 | +0.05(+0.37%) |
Jun 20, 2005 | 13.56 | 13.56 | 13.20 | 13.22 | 99,214 | -0.23(-1.74%) |
Jun 17, 2005 | 13.61 | 13.63 | 13.44 | 13.45 | 62,487 | -0.09(-0.64%) |
Jun 16, 2005 | 13.50 | 13.68 | 13.50 | 13.54 | 106,355 | +0.05(+0.38%) |
Jun 15, 2005 | 13.66 | 13.66 | 13.29 | 13.49 | 63,571 | +0.00(+0.03%) |
Jun 14, 2005 | 13.41 | 13.64 | 13.41 | 13.48 | 184,108 | +0.23(+1.72%) |
Jun 13, 2005 | 13.97 | 14.01 | 13.19 | 13.26 | 192,979 | -0.49(-3.58%) |
Jun 10, 2005 | 13.45 | 13.80 | 13.45 | 13.75 | 186,572 | +0.40(+3.02%) |
Jun 09, 2005 | 13.52 | 13.80 | 13.28 | 13.35 | 185,966 | +0.02(+0.16%) |
Jun 08, 2005 | 13.29 | 13.54 | 13.15 | 13.33 | 284,668 | +0.33(+2.58%) |
Jun 07, 2005 | 12.76 | 13.10 | 12.76 | 12.99 | 119,255 | +0.40(+3.21%) |
Jun 06, 2005 | 12.38 | 12.71 | 12.38 | 12.59 | 53,173 | +0.22(+1.81%) |
Jun 03, 2005 | 12.40 | 12.49 | 12.26 | 12.36 | 25,569 | -0.00(-0.03%) |
Jun 02, 2005 | 12.48 | 12.48 | 12.21 | 12.37 | 60,194 | -0.07(-0.53%) |
Jun 01, 2005 | 12.59 | 12.59 | 12.37 | 12.43 | 69,984 | -0.12(-0.99%) |
May 31, 2005 | 12.38 | 12.58 | 12.33 | 12.56 | 97,443 | +0.26(+2.10%) |
May 27, 2005 | 11.83 | 12.33 | 11.73 | 12.30 | 76,365 | +0.33(+2.77%) |
May 26, 2005 | 11.49 | 12.21 | 11.49 | 11.97 | 95,773 | +0.58(+5.12%) |
May 25, 2005 | 11.30 | 11.40 | 11.23 | 11.38 | 43,989 | -0.00(-0.03%) |
May 24, 2005 | 11.42 | 11.73 | 11.37 | 11.39 | 101,754 | -0.03(-0.30%) |
May 23, 2005 | 11.43 | 11.64 | 11.40 | 11.42 | 128,967 | -0.14(-1.22%) |
May 20, 2005 | 11.56 | 11.59 | 11.26 | 11.56 | 98,116 | -0.05(-0.42%) |
May 19, 2005 | 12.00 | 12.11 | 11.59 | 11.61 | 96,165 | -0.46(-3.83%) |
May 18, 2005 | 12.54 | 12.54 | 12.00 | 12.07 | 99,145 | -0.32(-2.61%) |
May 17, 2005 | 12.27 | 12.59 | 12.27 | 12.40 | 24,838 | -0.12(-1.00%) |
May 16, 2005 | 12.75 | 12.75 | 12.52 | 12.52 | 22,038 | -0.09(-0.71%) |
May 13, 2005 | 12.79 | 13.11 | 12.48 | 12.61 | 88,392 | +0.17(+1.33%) |
May 12, 2005 | 12.44 | 12.65 | 12.16 | 12.45 | 105,955 | +0.25(+2.04%) |
May 11, 2005 | 11.99 | 12.73 | 11.27 | 12.20 | 298,059 | -0.12(-0.95%) |
May 10, 2005 | 12.43 | 12.50 | 12.31 | 12.31 | 18,457 | -0.15(-1.19%) |
May 09, 2005 | 12.07 | 13.08 | 12.07 | 12.46 | 117,182 | +0.28(+2.26%) |
May 06, 2005 | 12.38 | 12.41 | 12.07 | 12.19 | 35,303 | -0.11(-0.87%) |
May 05, 2005 | 12.24 | 12.36 | 12.14 | 12.29 | 29,618 | +0.07(+0.56%) |
May 04, 2005 | 11.81 | 12.25 | 11.81 | 12.22 | 66,453 | +0.52(+4.48%) |
May 03, 2005 | 11.76 | 12.00 | 11.65 | 11.70 | 43,632 | +0.06(+0.50%) |