Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.65 | 17.33 | 16.63 | 16.85 | 199,100 | +0.22(+1.32%) |
Jul 28, 2005 | 16.99 | 17.35 | 16.51 | 16.63 | 131,566 | -0.04(-0.24%) |
Jul 27, 2005 | 16.47 | 17.11 | 16.40 | 16.67 | 183,094 | +0.12(+0.73%) |
Jul 26, 2005 | 17.36 | 17.65 | 16.42 | 16.55 | 376,873 | -0.85(-4.89%) |
Jul 25, 2005 | 18.60 | 18.90 | 17.10 | 17.40 | 382,293 | -0.82(-4.50%) |
Jul 22, 2005 | 16.42 | 18.55 | 16.42 | 18.22 | 1,073,904 | +1.80(+10.96%) |
Jul 21, 2005 | 17.19 | 17.19 | 16.27 | 16.42 | 105,027 | -0.48(-2.84%) |
Jul 20, 2005 | 16.56 | 17.50 | 16.33 | 16.90 | 242,439 | +0.10(+0.60%) |
Jul 19, 2005 | 16.00 | 16.95 | 16.00 | 16.80 | 238,557 | +0.80(+5.00%) |
Jul 18, 2005 | 16.95 | 16.95 | 15.65 | 16.00 | 254,234 | -0.78(-4.65%) |
Jul 15, 2005 | 16.80 | 17.80 | 16.60 | 16.78 | 227,821 | +0.18(+1.08%) |
Jul 14, 2005 | 17.46 | 17.46 | 16.60 | 16.60 | 197,672 | -0.75(-4.32%) |
Jul 13, 2005 | 17.90 | 18.12 | 17.25 | 17.35 | 293,067 | -0.55(-3.07%) |
Jul 12, 2005 | 16.25 | 18.70 | 16.25 | 17.90 | 1,675,448 | +1.56(+9.55%) |
Jul 11, 2005 | 16.50 | 16.73 | 16.10 | 16.34 | 165,352 | -0.20(-1.21%) |
Jul 08, 2005 | 17.05 | 17.37 | 16.45 | 16.54 | 225,672 | -0.35(-2.07%) |
Jul 07, 2005 | 16.52 | 17.22 | 16.22 | 16.89 | 357,017 | -0.02(-0.15%) |
Jul 06, 2005 | 17.00 | 17.74 | 16.17 | 16.91 | 815,464 | -0.05(-0.27%) |
Jul 05, 2005 | 15.92 | 16.98 | 15.82 | 16.96 | 1,285,800 | +1.45(+9.35%) |
Jul 01, 2005 | 14.88 | 15.70 | 14.70 | 15.51 | 727,900 | +0.98(+6.74%) |
Jun 30, 2005 | 14.15 | 15.89 | 13.52 | 14.53 | 1,246,040 | +0.39(+2.76%) |
Jun 29, 2005 | 15.49 | 15.50 | 14.10 | 14.14 | 439,770 | -1.03(-6.79%) |
Jun 28, 2005 | 16.05 | 16.07 | 15.02 | 15.17 | 360,663 | -0.81(-5.07%) |
Jun 27, 2005 | 16.32 | 16.80 | 15.59 | 15.98 | 541,970 | +0.38(+2.44%) |
Jun 24, 2005 | 15.65 | 16.74 | 15.21 | 15.60 | 549,453 | -0.10(-0.64%) |
Jun 23, 2005 | 17.00 | 17.29 | 15.62 | 15.70 | 463,117 | -1.03(-6.16%) |
Jun 22, 2005 | 17.94 | 18.20 | 16.40 | 16.73 | 718,268 | -1.11(-6.22%) |
Jun 21, 2005 | 18.13 | 18.39 | 17.48 | 17.84 | 352,826 | -0.22(-1.22%) |
Jun 20, 2005 | 18.60 | 19.34 | 17.98 | 18.06 | 1,091,723 | +0.56(+3.20%) |
Jun 17, 2005 | 18.00 | 18.30 | 17.25 | 17.50 | 683,360 | -0.62(-3.42%) |
Jun 16, 2005 | 18.56 | 18.87 | 18.00 | 18.12 | 569,809 | -0.40(-2.16%) |
Jun 15, 2005 | 18.14 | 19.93 | 17.89 | 18.52 | 2,366,959 | +0.70(+3.93%) |
Jun 14, 2005 | 18.04 | 18.72 | 17.55 | 17.82 | 568,442 | -0.01(-0.06%) |
Jun 13, 2005 | 17.99 | 18.95 | 17.22 | 17.83 | 1,448,778 | -0.24(-1.33%) |
Jun 10, 2005 | 20.55 | 20.55 | 17.75 | 18.07 | 1,236,689 | -2.25(-11.07%) |
Jun 09, 2005 | 19.90 | 20.89 | 19.25 | 20.32 | 1,760,181 | +1.46(+7.74%) |
Jun 08, 2005 | 20.00 | 20.63 | 18.27 | 18.86 | 1,429,103 | -0.93(-4.70%) |
Jun 07, 2005 | 21.15 | 21.84 | 19.20 | 19.79 | 806,242 | -1.42(-6.69%) |
Jun 06, 2005 | 21.90 | 22.98 | 20.57 | 21.21 | 2,025,505 | +0.12(+0.57%) |
Jun 03, 2005 | 17.61 | 21.67 | 17.57 | 21.09 | 3,379,205 | +3.25(+18.22%) |
Jun 02, 2005 | 19.30 | 19.39 | 17.56 | 17.84 | 1,234,487 | -1.46(-7.56%) |
Jun 01, 2005 | 19.56 | 20.67 | 18.85 | 19.30 | 2,014,027 | +0.29(+1.52%) |
May 31, 2005 | 16.97 | 20.80 | 16.61 | 19.01 | 4,729,719 | +1.57(+9.01%) |
May 27, 2005 | 13.44 | 18.25 | 13.01 | 17.44 | 4,837,443 | +4.08(+30.54%) |
May 26, 2005 | 13.93 | 14.17 | 12.84 | 13.36 | 657,832 | -0.03(-0.22%) |
May 25, 2005 | 11.49 | 14.88 | 11.11 | 13.39 | 2,820,514 | +1.90(+16.54%) |
May 24, 2005 | 12.04 | 12.16 | 11.06 | 11.49 | 501,200 | +0.02(+0.17%) |
May 23, 2005 | 12.00 | 13.55 | 11.40 | 11.47 | 1,132,228 | -1.04(-8.31%) |
May 20, 2005 | 9.290 | 13.08 | 9.261 | 12.51 | 4,382,264 | +4.34(+53.12%) |
May 19, 2005 | 7.800 | 8.330 | 7.800 | 8.170 | 154,247 | +0.37(+4.74%) |
May 18, 2005 | 7.760 | 8.080 | 7.660 | 7.800 | 79,400 | +0.03(+0.37%) |
May 17, 2005 | 7.800 | 8.050 | 7.600 | 7.771 | 85,198 | -0.03(-0.37%) |
May 16, 2005 | 8.100 | 8.100 | 7.620 | 7.800 | 77,385 | -0.23(-2.86%) |
May 13, 2005 | 8.190 | 8.190 | 7.710 | 8.030 | 85,899 | -0.19(-2.31%) |
May 12, 2005 | 8.900 | 8.900 | 8.060 | 8.220 | 114,410 | -0.43(-4.97%) |
May 11, 2005 | 8.480 | 8.890 | 8.350 | 8.650 | 95,671 | -0.02(-0.23%) |
May 10, 2005 | 9.100 | 9.500 | 8.650 | 8.670 | 170,101 | -0.37(-4.09%) |
May 09, 2005 | 8.790 | 9.450 | 8.600 | 9.040 | 300,920 | +0.53(+6.23%) |
May 06, 2005 | 7.920 | 9.210 | 7.920 | 8.510 | 399,821 | +0.66(+8.41%) |
May 05, 2005 | 8.190 | 8.200 | 7.801 | 7.850 | 69,729 | -0.02(-0.25%) |
May 04, 2005 | 7.700 | 8.290 | 7.650 | 7.870 | 91,443 | +0.09(+1.16%) |
May 03, 2005 | 8.110 | 8.160 | 7.740 | 7.780 | 76,639 | -0.37(-4.54%) |