Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.19 | 17.19 | 16.60 | 16.90 | 1,061,375 | +0.05(+0.31%) |
Jul 28, 2005 | 17.00 | 17.03 | 16.57 | 16.85 | 739,374 | +0.19(+1.13%) |
Jul 27, 2005 | 16.57 | 16.69 | 16.23 | 16.66 | 1,103,025 | +0.26(+1.57%) |
Jul 26, 2005 | 16.34 | 16.51 | 16.07 | 16.41 | 1,026,374 | +0.13(+0.77%) |
Jul 25, 2005 | 16.18 | 16.40 | 16.04 | 16.28 | 918,049 | +0.17(+1.03%) |
Jul 22, 2005 | 15.23 | 16.18 | 15.23 | 16.11 | 1,204,350 | +1.01(+6.66%) |
Jul 21, 2005 | 15.39 | 15.51 | 14.97 | 15.11 | 464,449 | -0.36(-2.33%) |
Jul 20, 2005 | 15.27 | 15.53 | 15.13 | 15.47 | 381,849 | +0.20(+1.31%) |
Jul 19, 2005 | 14.77 | 15.27 | 14.76 | 15.27 | 388,149 | +0.59(+4.01%) |
Jul 18, 2005 | 14.97 | 15.05 | 14.50 | 14.68 | 1,153,250 | -0.27(-1.83%) |
Jul 15, 2005 | 15.03 | 15.25 | 14.87 | 14.95 | 596,225 | -0.14(-0.95%) |
Jul 14, 2005 | 15.43 | 15.53 | 15.05 | 15.10 | 1,079,575 | -0.26(-1.68%) |
Jul 13, 2005 | 15.57 | 15.74 | 15.30 | 15.35 | 1,442,174 | -0.22(-1.39%) |
Jul 12, 2005 | 15.11 | 15.62 | 15.09 | 15.57 | 1,205,575 | +0.43(+2.87%) |
Jul 11, 2005 | 15.20 | 15.28 | 15.06 | 15.14 | 1,334,200 | -0.07(-0.49%) |
Jul 08, 2005 | 15.06 | 15.31 | 15.02 | 15.21 | 1,190,875 | +0.40(+2.70%) |
Jul 07, 2005 | 14.77 | 14.91 | 14.51 | 14.81 | 1,004,674 | -0.07(-0.50%) |
Jul 06, 2005 | 14.89 | 15.23 | 14.77 | 14.89 | 1,142,225 | -0.01(-0.04%) |
Jul 05, 2005 | 14.37 | 14.95 | 14.34 | 14.89 | 1,660,924 | +0.58(+4.07%) |
Jul 01, 2005 | 14.37 | 14.46 | 14.22 | 14.31 | 677,600 | -0.07(-0.52%) |
Jun 30, 2005 | 14.29 | 14.51 | 14.22 | 14.38 | 970,724 | +0.12(+0.84%) |
Jun 29, 2005 | 14.15 | 14.30 | 14.11 | 14.26 | 709,974 | +0.04(+0.28%) |
Jun 28, 2005 | 14.33 | 14.38 | 14.15 | 14.22 | 949,374 | -0.05(-0.36%) |
Jun 27, 2005 | 14.14 | 14.31 | 14.13 | 14.27 | 1,046,149 | +0.16(+1.13%) |
Jun 24, 2005 | 14.14 | 14.29 | 14.07 | 14.11 | 1,182,300 | +0.00(+0.00%) |
Jun 23, 2005 | 14.31 | 14.41 | 14.11 | 14.11 | 1,511,649 | -0.21(-1.44%) |
Jun 22, 2005 | 14.27 | 14.46 | 14.18 | 14.32 | 1,204,000 | +0.03(+0.24%) |
Jun 21, 2005 | 14.55 | 14.57 | 14.28 | 14.29 | 789,074 | -0.27(-1.85%) |
Jun 20, 2005 | 14.73 | 14.73 | 14.37 | 14.55 | 1,657,074 | +0.15(+1.03%) |
Jun 17, 2005 | 14.86 | 14.86 | 14.29 | 14.41 | 2,132,375 | +0.43(+3.11%) |
Jun 16, 2005 | 13.71 | 14.18 | 13.20 | 13.97 | 6,220,199 | -0.51(-3.55%) |
Jun 15, 2005 | 14.64 | 14.65 | 14.30 | 14.49 | 729,224 | +0.13(+0.92%) |
Jun 14, 2005 | 14.29 | 14.46 | 14.17 | 14.35 | 798,699 | +0.12(+0.84%) |
Jun 13, 2005 | 14.17 | 14.29 | 13.89 | 14.23 | 634,200 | +0.17(+1.22%) |
Jun 10, 2005 | 14.14 | 14.29 | 13.61 | 14.06 | 603,575 | +0.01(+0.08%) |
Jun 09, 2005 | 13.62 | 14.09 | 13.60 | 14.05 | 825,649 | +0.43(+3.15%) |
Jun 08, 2005 | 13.64 | 13.82 | 13.53 | 13.62 | 583,975 | -0.02(-0.17%) |
Jun 07, 2005 | 13.59 | 13.77 | 13.51 | 13.65 | 766,499 | +0.10(+0.72%) |
Jun 06, 2005 | 13.53 | 13.61 | 13.51 | 13.55 | 650,300 | +0.05(+0.34%) |
Jun 03, 2005 | 13.31 | 13.69 | 13.31 | 13.50 | 1,171,100 | +0.17(+1.29%) |
Jun 02, 2005 | 13.41 | 13.43 | 13.10 | 13.33 | 843,149 | +0.01(+0.09%) |
Jun 01, 2005 | 13.31 | 13.47 | 13.17 | 13.32 | 543,900 | +0.09(+0.65%) |
May 31, 2005 | 13.47 | 13.47 | 13.11 | 13.23 | 633,675 | -0.18(-1.32%) |
May 27, 2005 | 13.09 | 13.43 | 13.06 | 13.41 | 896,524 | +0.39(+2.98%) |
May 26, 2005 | 12.80 | 13.09 | 12.76 | 13.02 | 634,725 | +0.33(+2.57%) |
May 25, 2005 | 12.66 | 12.82 | 12.57 | 12.70 | 794,849 | +0.04(+0.32%) |
May 24, 2005 | 12.67 | 12.72 | 12.58 | 12.66 | 979,474 | +0.00(+0.00%) |
May 23, 2005 | 12.62 | 12.78 | 12.58 | 12.66 | 723,099 | +0.09(+0.68%) |
May 20, 2005 | 12.66 | 12.68 | 12.54 | 12.57 | 974,749 | -0.02(-0.18%) |
May 19, 2005 | 12.57 | 12.69 | 12.50 | 12.59 | 533,575 | +0.12(+0.96%) |
May 18, 2005 | 12.89 | 12.89 | 12.22 | 12.47 | 875,174 | -0.22(-1.71%) |
May 17, 2005 | 12.55 | 12.74 | 12.48 | 12.69 | 459,199 | +0.16(+1.28%) |
May 16, 2005 | 12.29 | 12.55 | 12.01 | 12.53 | 792,924 | +0.24(+1.95%) |
May 13, 2005 | 12.62 | 12.81 | 12.01 | 12.29 | 729,224 | -0.37(-2.89%) |
May 12, 2005 | 13.37 | 13.39 | 12.46 | 12.66 | 837,024 | -0.77(-5.71%) |
May 11, 2005 | 13.49 | 13.62 | 13.19 | 13.42 | 478,449 | -0.07(-0.51%) |
May 10, 2005 | 13.77 | 13.77 | 13.46 | 13.49 | 546,700 | -0.33(-2.40%) |
May 09, 2005 | 13.83 | 14.14 | 13.46 | 13.82 | 1,091,475 | +0.36(+2.67%) |
May 06, 2005 | 13.10 | 13.51 | 12.85 | 13.46 | 1,413,999 | +0.72(+5.65%) |
May 05, 2005 | 12.29 | 12.95 | 12.19 | 12.74 | 1,382,325 | +0.54(+4.40%) |
May 04, 2005 | 11.89 | 12.27 | 11.84 | 12.21 | 605,850 | +0.33(+2.74%) |
May 03, 2005 | 11.94 | 12.02 | 11.75 | 11.88 | 780,674 | -0.09(-0.76%) |