Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.16 | 26.33 | 25.32 | 25.71 | 105,780 | -0.17(-0.65%) |
Jul 28, 2005 | 24.93 | 26.51 | 24.93 | 25.88 | 66,641 | +0.70(+2.78%) |
Jul 27, 2005 | 25.40 | 25.41 | 24.66 | 25.18 | 78,125 | +0.35(+1.43%) |
Jul 26, 2005 | 24.16 | 25.31 | 24.05 | 24.83 | 72,502 | +0.67(+2.78%) |
Jul 25, 2005 | 25.40 | 25.65 | 24.05 | 24.16 | 57,149 | -0.48(-1.95%) |
Jul 22, 2005 | 23.90 | 24.80 | 23.26 | 24.64 | 60,115 | +0.98(+4.16%) |
Jul 21, 2005 | 24.06 | 24.51 | 23.53 | 23.65 | 81,374 | -0.11(-0.47%) |
Jul 20, 2005 | 22.55 | 24.09 | 22.21 | 23.76 | 145,972 | +0.99(+4.34%) |
Jul 19, 2005 | 22.92 | 23.02 | 22.63 | 22.77 | 49,273 | -0.23(-1.01%) |
Jul 18, 2005 | 23.33 | 23.67 | 22.73 | 23.01 | 46,763 | -0.56(-2.38%) |
Jul 15, 2005 | 23.40 | 23.80 | 23.34 | 23.57 | 20,773 | +0.09(+0.40%) |
Jul 14, 2005 | 23.57 | 24.72 | 23.02 | 23.47 | 292,280 | +0.00(+0.00%) |
Jul 13, 2005 | 22.59 | 23.47 | 22.56 | 23.47 | 83,063 | +0.86(+3.80%) |
Jul 12, 2005 | 22.09 | 22.62 | 21.93 | 22.62 | 46,174 | +0.21(+0.96%) |
Jul 11, 2005 | 22.06 | 22.40 | 21.26 | 22.40 | 65,463 | +0.39(+1.78%) |
Jul 08, 2005 | 21.37 | 22.04 | 20.49 | 22.01 | 187,482 | +0.43(+1.99%) |
Jul 07, 2005 | 19.65 | 21.79 | 19.65 | 21.58 | 202,052 | +1.75(+8.80%) |
Jul 06, 2005 | 18.78 | 19.89 | 18.57 | 19.83 | 91,686 | +0.82(+4.32%) |
Jul 05, 2005 | 17.40 | 19.01 | 17.22 | 19.01 | 122,782 | +1.79(+10.41%) |
Jul 01, 2005 | 17.13 | 17.50 | 16.38 | 17.22 | 30,535 | +0.35(+2.05%) |
Jun 30, 2005 | 16.10 | 17.20 | 16.10 | 16.88 | 90,367 | +0.57(+3.49%) |
Jun 29, 2005 | 15.92 | 16.50 | 15.63 | 16.31 | 134,432 | +0.39(+2.46%) |
Jun 28, 2005 | 15.73 | 16.08 | 15.45 | 15.91 | 102,725 | +0.42(+2.71%) |
Jun 27, 2005 | 15.76 | 15.87 | 14.85 | 15.49 | 93,763 | +0.23(+1.53%) |
Jun 24, 2005 | 15.49 | 15.57 | 14.99 | 15.26 | 305,966 | -0.23(-1.51%) |
Jun 23, 2005 | 15.21 | 15.77 | 14.94 | 15.49 | 90,483 | +0.36(+2.41%) |
Jun 22, 2005 | 15.47 | 15.68 | 14.75 | 15.13 | 130,848 | -0.63(-3.97%) |
Jun 21, 2005 | 15.63 | 15.91 | 15.40 | 15.76 | 35,315 | +0.21(+1.32%) |
Jun 20, 2005 | 16.34 | 16.53 | 14.75 | 15.55 | 288,029 | -0.63(-3.92%) |
Jun 17, 2005 | 16.99 | 16.99 | 16.06 | 16.18 | 82,216 | -0.76(-4.46%) |
Jun 16, 2005 | 17.66 | 17.66 | 16.93 | 16.94 | 47,968 | -0.65(-3.71%) |
Jun 15, 2005 | 17.22 | 17.92 | 17.21 | 17.59 | 82,459 | +0.38(+2.22%) |
Jun 14, 2005 | 17.34 | 17.35 | 16.75 | 17.21 | 44,105 | -0.13(-0.75%) |
Jun 13, 2005 | 16.99 | 17.73 | 16.98 | 17.34 | 90,755 | +0.41(+2.43%) |
Jun 10, 2005 | 16.14 | 16.93 | 16.14 | 16.93 | 21,766 | +0.79(+4.92%) |
Jun 09, 2005 | 15.82 | 16.70 | 15.68 | 16.14 | 83,832 | +0.36(+2.31%) |
Jun 08, 2005 | 15.78 | 16.22 | 15.32 | 15.77 | 58,427 | -0.21(-1.28%) |
Jun 07, 2005 | 17.03 | 17.03 | 15.73 | 15.98 | 47,433 | -0.73(-4.36%) |
Jun 06, 2005 | 17.77 | 17.86 | 16.63 | 16.71 | 54,798 | -0.89(-5.04%) |
Jun 03, 2005 | 17.73 | 18.11 | 17.10 | 17.59 | 97,559 | +0.05(+0.27%) |
Jun 02, 2005 | 16.80 | 17.95 | 16.62 | 17.55 | 311,577 | +1.74(+10.98%) |
Jun 01, 2005 | 15.32 | 15.82 | 15.13 | 15.81 | 129,404 | +0.60(+3.93%) |
May 31, 2005 | 14.84 | 15.31 | 14.31 | 15.21 | 178,097 | +0.51(+3.49%) |
May 27, 2005 | 14.13 | 14.70 | 14.13 | 14.70 | 63,957 | +0.54(+3.82%) |
May 26, 2005 | 14.14 | 14.31 | 14.08 | 14.16 | 36,378 | -0.15(-1.04%) |
May 25, 2005 | 14.00 | 14.32 | 13.99 | 14.31 | 84,627 | +0.31(+2.20%) |
May 24, 2005 | 13.88 | 14.00 | 13.77 | 14.00 | 89,140 | +0.08(+0.60%) |
May 23, 2005 | 13.77 | 14.21 | 13.49 | 13.92 | 123,858 | +0.15(+1.08%) |
May 20, 2005 | 14.47 | 14.47 | 13.07 | 13.77 | 536,501 | -0.75(-5.14%) |
May 19, 2005 | 14.65 | 15.10 | 14.47 | 14.51 | 156,613 | -0.14(-0.96%) |
May 18, 2005 | 15.82 | 15.82 | 14.47 | 14.65 | 4,134,227 | +14.65(+15699928.39%) |
May 16, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 13, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 12, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 11, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 10, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 09, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 06, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 05, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 04, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 03, 2005 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |