Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.98 | 25.08 | 24.11 | 25.08 | 658,258 | +0.06(+0.24%) |
Jul 28, 2005 | 24.15 | 25.45 | 24.03 | 25.02 | 610,288 | +0.94(+3.90%) |
Jul 27, 2005 | 24.17 | 25.98 | 23.95 | 24.08 | 1,276,468 | +0.05(+0.21%) |
Jul 26, 2005 | 24.33 | 24.52 | 23.23 | 24.03 | 882,522 | -0.23(-0.95%) |
Jul 25, 2005 | 25.18 | 25.78 | 24.10 | 24.26 | 649,438 | -0.92(-3.65%) |
Jul 22, 2005 | 28.15 | 28.15 | 24.63 | 25.18 | 4,567,753 | -1.84(-6.81%) |
Jul 21, 2005 | 28.48 | 29.24 | 26.50 | 27.02 | 1,362,929 | -1.32(-4.66%) |
Jul 20, 2005 | 28.66 | 28.90 | 27.60 | 28.34 | 681,880 | -0.27(-0.94%) |
Jul 19, 2005 | 27.52 | 30.08 | 26.85 | 28.61 | 1,405,414 | +1.08(+3.92%) |
Jul 18, 2005 | 28.30 | 29.37 | 27.04 | 27.53 | 1,186,236 | -1.56(-5.36%) |
Jul 15, 2005 | 23.21 | 34.60 | 22.65 | 29.09 | 5,383,270 | +5.74(+24.58%) |
Jul 14, 2005 | 20.17 | 23.98 | 20.15 | 23.35 | 2,100,748 | +3.05(+15.02%) |
Jul 13, 2005 | 20.50 | 20.50 | 20.02 | 20.30 | 575,711 | -0.01(-0.05%) |
Jul 12, 2005 | 20.00 | 20.84 | 19.70 | 20.31 | 881,766 | +0.15(+0.74%) |
Jul 11, 2005 | 19.10 | 20.17 | 18.92 | 20.16 | 402,424 | +0.96(+5.00%) |
Jul 08, 2005 | 19.21 | 19.49 | 18.31 | 19.20 | 548,488 | -0.11(-0.57%) |
Jul 07, 2005 | 19.44 | 19.59 | 19.03 | 19.31 | 402,071 | -0.30(-1.53%) |
Jul 06, 2005 | 18.90 | 20.56 | 17.76 | 19.61 | 1,042,811 | +0.18(+0.93%) |
Jul 05, 2005 | 18.47 | 19.48 | 18.16 | 19.43 | 661,000 | +0.04(+0.21%) |
Jul 01, 2005 | 19.61 | 20.00 | 19.26 | 19.39 | 175,600 | -0.38(-1.92%) |
Jun 30, 2005 | 18.91 | 20.04 | 18.91 | 19.77 | 763,171 | +0.77(+4.05%) |
Jun 29, 2005 | 19.40 | 19.71 | 18.92 | 19.00 | 728,713 | -0.55(-2.81%) |
Jun 28, 2005 | 20.35 | 20.35 | 18.68 | 19.55 | 2,175,204 | -0.65(-3.22%) |
Jun 27, 2005 | 20.39 | 20.77 | 19.99 | 20.20 | 839,456 | -0.25(-1.22%) |
Jun 24, 2005 | 19.52 | 20.70 | 19.40 | 20.45 | 1,243,024 | +0.95(+4.87%) |
Jun 23, 2005 | 20.65 | 22.13 | 18.80 | 19.50 | 4,305,126 | +2.82(+16.91%) |
Jun 22, 2005 | 16.80 | 17.83 | 16.10 | 16.68 | 410,385 | +0.06(+0.36%) |
Jun 21, 2005 | 17.08 | 17.08 | 16.06 | 16.62 | 189,902 | -0.33(-1.95%) |
Jun 20, 2005 | 16.37 | 17.30 | 15.50 | 16.95 | 496,076 | +0.46(+2.79%) |
Jun 17, 2005 | 17.36 | 17.59 | 15.55 | 16.49 | 1,955,314 | -0.01(-0.06%) |
Jun 16, 2005 | 10.04 | 18.50 | 10.04 | 16.50 | 9,347,242 | +6.36(+62.72%) |
Jun 15, 2005 | 10.17 | 10.23 | 9.600 | 10.14 | 127,600 | -0.13(-1.27%) |
Jun 14, 2005 | 10.29 | 10.58 | 10.17 | 10.27 | 75,524 | -0.07(-0.68%) |
Jun 13, 2005 | 10.91 | 11.04 | 10.12 | 10.34 | 55,981 | -0.62(-5.66%) |
Jun 10, 2005 | 11.33 | 11.33 | 10.74 | 10.96 | 33,676 | -0.40(-3.52%) |
Jun 09, 2005 | 11.34 | 11.60 | 11.22 | 11.36 | 171,995 | -0.07(-0.61%) |
Jun 08, 2005 | 11.15 | 11.45 | 11.15 | 11.43 | 60,996 | +0.08(+0.70%) |
Jun 07, 2005 | 10.75 | 11.59 | 10.75 | 11.35 | 74,975 | +0.45(+4.13%) |
Jun 06, 2005 | 11.45 | 11.45 | 10.80 | 10.90 | 40,920 | -0.52(-4.55%) |
Jun 03, 2005 | 11.63 | 11.63 | 11.41 | 11.42 | 8,450 | -0.23(-1.97%) |
Jun 02, 2005 | 11.41 | 11.66 | 11.27 | 11.65 | 22,142 | +0.05(+0.43%) |
Jun 01, 2005 | 11.31 | 11.61 | 11.01 | 11.60 | 40,034 | +0.19(+1.67%) |
May 31, 2005 | 11.50 | 11.50 | 11.13 | 11.41 | 125,388 | +0.09(+0.80%) |
May 27, 2005 | 11.50 | 11.55 | 11.01 | 11.32 | 150,773 | -0.13(-1.14%) |
May 26, 2005 | 10.36 | 11.45 | 10.36 | 11.45 | 95,859 | +1.01(+9.67%) |
May 25, 2005 | 10.05 | 10.48 | 10.00 | 10.44 | 39,436 | +0.27(+2.65%) |
May 24, 2005 | 10.20 | 10.24 | 9.750 | 10.17 | 21,800 | +0.24(+2.42%) |
May 23, 2005 | 9.960 | 10.34 | 9.850 | 9.930 | 103,593 | -0.04(-0.40%) |
May 20, 2005 | 9.990 | 10.00 | 9.860 | 9.970 | 19,933 | -0.03(-0.30%) |
May 19, 2005 | 9.800 | 10.00 | 9.380 | 10.00 | 80,788 | +0.23(+2.41%) |
May 18, 2005 | 9.710 | 9.800 | 9.300 | 9.765 | 67,900 | +0.17(+1.72%) |
May 17, 2005 | 9.450 | 9.700 | 9.210 | 9.600 | 66,688 | +0.10(+1.05%) |
May 16, 2005 | 8.880 | 10.00 | 8.880 | 9.500 | 76,489 | +0.52(+5.79%) |
May 13, 2005 | 9.550 | 9.710 | 8.750 | 8.980 | 25,658 | -0.28(-3.02%) |
May 12, 2005 | 9.250 | 9.300 | 9.020 | 9.260 | 71,957 | +0.01(+0.11%) |
May 11, 2005 | 9.520 | 9.610 | 9.210 | 9.250 | 20,795 | -0.35(-3.65%) |
May 10, 2005 | 9.550 | 9.650 | 9.320 | 9.600 | 62,994 | +0.00(+0.00%) |
May 09, 2005 | 9.190 | 9.940 | 9.110 | 9.600 | 87,759 | +0.55(+6.08%) |
May 06, 2005 | 8.830 | 9.140 | 8.600 | 9.050 | 180,089 | +0.36(+4.14%) |
May 05, 2005 | 8.350 | 8.810 | 8.350 | 8.690 | 18,559 | +0.19(+2.24%) |
May 04, 2005 | 8.450 | 8.680 | 8.010 | 8.500 | 115,171 | +0.43(+5.33%) |
May 03, 2005 | 7.680 | 8.070 | 7.660 | 8.070 | 41,774 | +0.40(+5.22%) |