Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.56 | 24.58 | 24.21 | 24.31 | 2,203,165 | -0.25(-1.02%) |
Jul 28, 2005 | 24.31 | 24.60 | 24.00 | 24.56 | 1,966,692 | +0.40(+1.66%) |
Jul 27, 2005 | 23.66 | 24.19 | 23.52 | 24.15 | 3,607,684 | +0.60(+2.57%) |
Jul 26, 2005 | 23.75 | 23.83 | 23.43 | 23.55 | 3,227,776 | -0.20(-0.86%) |
Jul 25, 2005 | 24.39 | 24.40 | 23.66 | 23.75 | 2,516,532 | -0.64(-2.61%) |
Jul 22, 2005 | 23.97 | 24.39 | 23.77 | 24.39 | 1,768,135 | +0.48(+2.00%) |
Jul 21, 2005 | 24.29 | 24.29 | 23.73 | 23.91 | 2,030,188 | -0.33(-1.38%) |
Jul 20, 2005 | 24.31 | 24.37 | 23.68 | 24.25 | 2,407,508 | -0.07(-0.27%) |
Jul 19, 2005 | 23.87 | 24.35 | 23.79 | 24.31 | 2,686,006 | +0.55(+2.29%) |
Jul 18, 2005 | 23.66 | 23.92 | 23.59 | 23.77 | 3,229,298 | +0.12(+0.53%) |
Jul 15, 2005 | 23.49 | 23.73 | 23.49 | 23.64 | 2,699,710 | +0.16(+0.67%) |
Jul 14, 2005 | 23.74 | 23.81 | 23.39 | 23.48 | 2,224,482 | -0.10(-0.42%) |
Jul 13, 2005 | 23.69 | 23.80 | 23.47 | 23.58 | 2,247,931 | +0.03(+0.11%) |
Jul 12, 2005 | 23.35 | 23.60 | 23.22 | 23.56 | 2,045,567 | +0.27(+1.16%) |
Jul 11, 2005 | 23.51 | 23.60 | 23.17 | 23.29 | 2,561,603 | -0.06(-0.25%) |
Jul 08, 2005 | 23.41 | 23.53 | 23.22 | 23.35 | 2,507,548 | -0.01(-0.03%) |
Jul 07, 2005 | 22.82 | 23.37 | 22.66 | 23.35 | 3,058,301 | +0.47(+2.04%) |
Jul 06, 2005 | 23.05 | 23.18 | 22.78 | 22.89 | 3,075,355 | -0.09(-0.40%) |
Jul 05, 2005 | 22.56 | 23.41 | 22.54 | 22.98 | 3,366,644 | +0.61(+2.73%) |
Jul 01, 2005 | 22.33 | 22.40 | 22.09 | 22.37 | 1,846,705 | +11.21(+100.44%) |
Jun 30, 2005 | 11.22 | 11.34 | 11.16 | 11.16 | 3,126,974 | -0.06(-0.56%) |
Jun 29, 2005 | 11.14 | 11.27 | 11.04 | 11.22 | 3,108,702 | +0.12(+1.11%) |
Jun 28, 2005 | 10.86 | 11.12 | 10.85 | 11.10 | 3,486,631 | +0.32(+2.94%) |
Jun 27, 2005 | 10.70 | 10.81 | 10.64 | 10.78 | 3,373,648 | +0.03(+0.26%) |
Jun 24, 2005 | 10.75 | 10.84 | 10.69 | 10.75 | 5,531,590 | -0.30(-2.73%) |
Jun 23, 2005 | 11.35 | 11.42 | 11.05 | 11.06 | 3,917,245 | -0.34(-2.97%) |
Jun 22, 2005 | 11.49 | 11.53 | 11.31 | 11.39 | 3,397,098 | -0.07(-0.57%) |
Jun 21, 2005 | 11.31 | 11.48 | 11.25 | 11.46 | 3,963,230 | +0.17(+1.47%) |
Jun 20, 2005 | 11.35 | 11.35 | 11.18 | 11.29 | 3,859,079 | -0.04(-0.39%) |
Jun 17, 2005 | 11.26 | 11.34 | 11.16 | 11.34 | 4,370,394 | +0.12(+1.04%) |
Jun 16, 2005 | 11.23 | 11.25 | 11.15 | 11.22 | 3,355,985 | -0.03(-0.25%) |
Jun 15, 2005 | 11.21 | 11.27 | 11.08 | 11.25 | 4,450,792 | +0.11(+0.96%) |
Jun 14, 2005 | 10.87 | 11.18 | 10.86 | 11.14 | 4,023,223 | +0.31(+2.90%) |
Jun 13, 2005 | 10.75 | 10.88 | 10.75 | 10.83 | 2,913,495 | -0.04(-0.33%) |
Jun 10, 2005 | 10.79 | 10.88 | 10.75 | 10.87 | 3,084,948 | +0.07(+0.68%) |
Jun 09, 2005 | 10.60 | 10.80 | 10.55 | 10.79 | 3,248,484 | +0.20(+1.84%) |
Jun 08, 2005 | 10.72 | 10.73 | 10.54 | 10.60 | 3,598,700 | -0.06(-0.58%) |
Jun 07, 2005 | 10.57 | 10.79 | 10.56 | 10.66 | 4,109,407 | +0.15(+1.42%) |
Jun 06, 2005 | 10.37 | 10.59 | 10.31 | 10.51 | 3,036,527 | +0.15(+1.44%) |
Jun 03, 2005 | 10.51 | 10.51 | 10.33 | 10.36 | 3,470,491 | -0.15(-1.44%) |
Jun 02, 2005 | 10.18 | 10.55 | 10.17 | 10.51 | 6,013,061 | +0.44(+4.35%) |
Jun 01, 2005 | 9.996 | 10.18 | 9.977 | 10.07 | 3,253,661 | +0.05(+0.51%) |
May 31, 2005 | 9.900 | 10.03 | 9.877 | 10.02 | 4,476,373 | +0.13(+1.31%) |
May 27, 2005 | 9.858 | 9.953 | 9.854 | 9.892 | 3,298,428 | +0.01(+0.13%) |
May 26, 2005 | 9.828 | 9.892 | 9.761 | 9.879 | 2,223,112 | +0.10(+0.97%) |
May 25, 2005 | 9.808 | 9.846 | 9.731 | 9.784 | 1,781,535 | -0.02(-0.25%) |
May 24, 2005 | 9.761 | 9.817 | 9.720 | 9.808 | 3,145,246 | -0.01(-0.12%) |
May 23, 2005 | 9.838 | 9.917 | 9.766 | 9.820 | 3,105,352 | -0.01(-0.15%) |
May 20, 2005 | 9.851 | 9.851 | 9.662 | 9.835 | 3,188,795 | -0.00(-0.05%) |
May 19, 2005 | 9.629 | 9.851 | 9.598 | 9.840 | 3,620,931 | +0.20(+2.06%) |
May 18, 2005 | 9.638 | 9.817 | 9.490 | 9.641 | 8,449,653 | +0.23(+2.44%) |
May 17, 2005 | 9.134 | 9.449 | 9.081 | 9.411 | 5,304,406 | +0.28(+3.04%) |
May 16, 2005 | 8.902 | 9.143 | 8.876 | 9.134 | 3,052,667 | +0.19(+2.17%) |
May 13, 2005 | 8.951 | 9.033 | 8.850 | 8.940 | 3,032,873 | -0.01(-0.13%) |
May 12, 2005 | 9.053 | 9.104 | 8.910 | 8.951 | 2,196,922 | -0.13(-1.48%) |
May 11, 2005 | 9.027 | 9.091 | 8.868 | 9.086 | 3,489,372 | +0.06(+0.62%) |
May 10, 2005 | 9.125 | 9.147 | 9.030 | 9.030 | 2,752,091 | -0.13(-1.47%) |
May 09, 2005 | 9.047 | 9.178 | 9.015 | 9.165 | 3,859,383 | +0.12(+1.31%) |
May 06, 2005 | 8.866 | 9.127 | 8.866 | 9.047 | 6,374,545 | +0.20(+2.25%) |
May 05, 2005 | 8.743 | 8.899 | 8.741 | 8.848 | 5,012,965 | +0.36(+4.24%) |
May 04, 2005 | 8.373 | 8.536 | 8.344 | 8.488 | 4,772,686 | +0.13(+1.53%) |
May 03, 2005 | 8.365 | 8.432 | 8.281 | 8.360 | 4,291,215 | -0.00(-0.06%) |