Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.68 | 14.77 | 14.52 | 14.77 | 251,336 | +0.09(+0.64%) |
Jul 28, 2005 | 14.68 | 14.74 | 14.57 | 14.68 | 279,871 | -0.07(-0.48%) |
Jul 27, 2005 | 14.44 | 14.80 | 14.44 | 14.75 | 421,654 | +0.31(+2.12%) |
Jul 26, 2005 | 14.44 | 14.50 | 14.21 | 14.44 | 520,762 | +0.00(+0.00%) |
Jul 25, 2005 | 14.44 | 14.56 | 14.43 | 14.44 | 2,404,323 | -0.02(-0.11%) |
Jul 22, 2005 | 14.52 | 14.52 | 14.41 | 14.46 | 177,069 | -0.09(-0.59%) |
Jul 21, 2005 | 14.52 | 14.68 | 14.31 | 14.55 | 764,838 | +0.09(+0.60%) |
Jul 20, 2005 | 14.09 | 14.50 | 13.95 | 14.46 | 1,417,702 | +0.35(+2.45%) |
Jul 19, 2005 | 14.00 | 14.20 | 13.86 | 14.11 | 636,176 | +0.23(+1.64%) |
Jul 18, 2005 | 13.46 | 13.97 | 13.46 | 13.89 | 612,609 | -0.13(-0.95%) |
Jul 15, 2005 | 13.95 | 14.11 | 13.94 | 14.02 | 358,852 | +0.07(+0.51%) |
Jul 14, 2005 | 14.04 | 14.04 | 13.78 | 13.95 | 450,062 | -0.01(-0.06%) |
Jul 13, 2005 | 13.67 | 14.01 | 13.66 | 13.96 | 862,290 | +0.28(+2.07%) |
Jul 12, 2005 | 13.42 | 13.74 | 13.35 | 13.67 | 1,366,619 | +0.38(+2.83%) |
Jul 11, 2005 | 12.87 | 13.35 | 12.87 | 13.30 | 975,792 | +0.56(+4.37%) |
Jul 08, 2005 | 12.64 | 12.76 | 12.50 | 12.74 | 1,595,408 | +0.10(+0.81%) |
Jul 07, 2005 | 12.58 | 12.65 | 12.47 | 12.64 | 396,304 | -0.09(-0.74%) |
Jul 06, 2005 | 12.58 | 12.74 | 12.54 | 12.73 | 424,839 | +0.14(+1.12%) |
Jul 05, 2005 | 12.50 | 12.61 | 12.47 | 12.59 | 310,826 | +0.05(+0.44%) |
Jul 01, 2005 | 12.51 | 12.56 | 12.47 | 12.54 | 302,037 | +0.06(+0.50%) |
Jun 30, 2005 | 12.40 | 12.53 | 12.40 | 12.47 | 1,004,073 | +0.07(+0.57%) |
Jun 29, 2005 | 12.35 | 12.45 | 12.29 | 12.40 | 908,531 | +0.06(+0.51%) |
Jun 28, 2005 | 12.21 | 12.37 | 12.21 | 12.34 | 597,068 | +0.04(+0.32%) |
Jun 27, 2005 | 12.43 | 12.43 | 12.17 | 12.30 | 185,604 | -0.13(-1.07%) |
Jun 24, 2005 | 12.36 | 12.44 | 12.29 | 12.43 | 614,010 | +0.05(+0.38%) |
Jun 23, 2005 | 12.44 | 12.48 | 12.22 | 12.39 | 299,871 | -0.06(-0.50%) |
Jun 22, 2005 | 12.18 | 12.45 | 12.18 | 12.45 | 354,011 | +0.31(+2.52%) |
Jun 21, 2005 | 12.05 | 12.25 | 11.97 | 12.14 | 243,438 | +0.07(+0.59%) |
Jun 20, 2005 | 12.28 | 12.36 | 11.93 | 12.07 | 316,177 | -0.21(-1.73%) |
Jun 17, 2005 | 12.83 | 12.83 | 12.09 | 12.29 | 451,463 | -0.51(-3.99%) |
Jun 16, 2005 | 12.46 | 12.86 | 12.46 | 12.80 | 807,003 | +0.34(+2.71%) |
Jun 15, 2005 | 12.37 | 12.46 | 12.34 | 12.46 | 1,707,000 | +0.13(+1.08%) |
Jun 14, 2005 | 12.25 | 12.40 | 12.21 | 12.32 | 673,246 | +0.05(+0.38%) |
Jun 13, 2005 | 12.36 | 12.39 | 12.20 | 12.28 | 190,572 | -0.13(-1.01%) |
Jun 10, 2005 | 12.40 | 12.40 | 12.36 | 12.40 | 301,527 | +0.00(+0.00%) |
Jun 09, 2005 | 12.40 | 12.43 | 12.36 | 12.40 | 627,131 | +0.01(+0.06%) |
Jun 08, 2005 | 12.41 | 12.41 | 12.36 | 12.40 | 732,736 | -0.02(-0.19%) |
Jun 07, 2005 | 12.48 | 12.48 | 12.32 | 12.42 | 314,776 | -0.02(-0.19%) |
Jun 06, 2005 | 12.46 | 12.46 | 12.40 | 12.44 | 375,922 | -0.02(-0.19%) |
Jun 03, 2005 | 12.48 | 12.48 | 12.40 | 12.47 | 249,553 | -0.05(-0.44%) |
Jun 02, 2005 | 12.32 | 12.52 | 12.28 | 12.52 | 424,839 | +0.15(+1.21%) |
Jun 01, 2005 | 12.17 | 12.51 | 12.17 | 12.37 | 582,163 | +0.22(+1.81%) |
May 31, 2005 | 12.18 | 12.19 | 12.03 | 12.15 | 333,629 | -0.04(-0.32%) |
May 27, 2005 | 12.25 | 12.27 | 11.93 | 12.19 | 378,979 | -0.07(-0.58%) |
May 26, 2005 | 12.59 | 12.59 | 12.10 | 12.26 | 421,527 | -0.25(-2.01%) |
May 25, 2005 | 12.58 | 12.65 | 12.39 | 12.51 | 428,278 | -0.13(-0.99%) |
May 24, 2005 | 12.76 | 12.76 | 12.40 | 12.64 | 769,806 | -0.12(-0.92%) |
May 23, 2005 | 12.25 | 12.80 | 12.18 | 12.76 | 963,818 | +0.55(+4.50%) |
May 20, 2005 | 12.09 | 12.30 | 11.97 | 12.21 | 485,476 | +0.21(+1.77%) |
May 19, 2005 | 12.13 | 12.13 | 11.86 | 11.99 | 889,933 | +0.50(+4.37%) |
May 18, 2005 | 11.15 | 11.63 | 11.05 | 11.49 | 815,283 | +0.38(+3.39%) |
May 17, 2005 | 11.05 | 11.12 | 10.63 | 11.12 | 1,026,238 | +0.08(+0.71%) |
May 16, 2005 | 11.23 | 11.39 | 11.04 | 11.04 | 755,029 | -0.16(-1.40%) |
May 13, 2005 | 11.66 | 11.70 | 11.19 | 11.19 | 535,030 | -0.46(-3.97%) |
May 12, 2005 | 11.83 | 11.99 | 11.52 | 11.66 | 982,034 | -0.19(-1.59%) |
May 11, 2005 | 11.88 | 11.96 | 11.78 | 11.85 | 1,040,123 | -0.05(-0.40%) |
May 10, 2005 | 12.36 | 12.72 | 11.54 | 11.89 | 1,805,089 | -0.60(-4.78%) |
May 09, 2005 | 12.17 | 12.56 | 12.17 | 12.49 | 1,069,932 | +0.35(+2.84%) |
May 06, 2005 | 12.21 | 12.38 | 12.10 | 12.14 | 427,387 | -0.02(-0.19%) |
May 05, 2005 | 11.95 | 12.22 | 11.90 | 12.17 | 659,488 | +0.23(+1.91%) |
May 04, 2005 | 11.89 | 11.94 | 11.78 | 11.94 | 730,825 | +0.07(+0.60%) |
May 03, 2005 | 11.79 | 12.05 | 11.79 | 11.87 | 450,189 | +0.00(+0.00%) |