Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.15 | 16.73 | 16.15 | 16.54 | 473,501 | +0.34(+2.09%) |
Jul 28, 2005 | 15.42 | 16.22 | 15.42 | 16.21 | 450,772 | +0.74(+4.76%) |
Jul 27, 2005 | 15.29 | 15.48 | 15.08 | 15.47 | 552,971 | +0.17(+1.08%) |
Jul 26, 2005 | 14.96 | 15.45 | 14.96 | 15.30 | 290,201 | +0.27(+1.80%) |
Jul 25, 2005 | 14.97 | 15.11 | 14.72 | 15.03 | 257,340 | +0.05(+0.35%) |
Jul 22, 2005 | 14.63 | 14.99 | 14.50 | 14.98 | 205,660 | +0.38(+2.57%) |
Jul 21, 2005 | 14.92 | 14.92 | 14.46 | 14.60 | 239,497 | -0.32(-2.12%) |
Jul 20, 2005 | 14.32 | 14.96 | 14.10 | 14.92 | 350,890 | +0.56(+3.87%) |
Jul 19, 2005 | 14.21 | 14.51 | 14.21 | 14.36 | 143,437 | +0.20(+1.38%) |
Jul 18, 2005 | 14.52 | 14.52 | 14.17 | 14.17 | 218,118 | -0.43(-2.94%) |
Jul 15, 2005 | 14.51 | 14.81 | 14.40 | 14.60 | 321,022 | -0.11(-0.72%) |
Jul 14, 2005 | 14.02 | 14.79 | 14.02 | 14.70 | 653,882 | +0.79(+5.68%) |
Jul 13, 2005 | 13.75 | 14.06 | 13.59 | 13.91 | 144,592 | +0.16(+1.15%) |
Jul 12, 2005 | 13.54 | 14.04 | 13.47 | 13.75 | 377,264 | +0.22(+1.61%) |
Jul 11, 2005 | 13.53 | 13.69 | 13.46 | 13.54 | 487,328 | -0.05(-0.39%) |
Jul 08, 2005 | 13.54 | 13.67 | 13.45 | 13.59 | 330,293 | +0.07(+0.50%) |
Jul 07, 2005 | 13.34 | 13.61 | 13.27 | 13.52 | 383,904 | +0.11(+0.84%) |
Jul 06, 2005 | 13.52 | 13.57 | 13.27 | 13.41 | 464,018 | -0.13(-0.95%) |
Jul 05, 2005 | 13.50 | 13.55 | 13.32 | 13.54 | 312,370 | -0.02(-0.17%) |
Jul 01, 2005 | 13.47 | 13.61 | 13.46 | 13.56 | 281,652 | +0.11(+0.84%) |
Jun 30, 2005 | 14.26 | 14.33 | 13.40 | 13.45 | 574,256 | -0.89(-6.24%) |
Jun 29, 2005 | 12.92 | 14.80 | 12.87 | 14.34 | 994,038 | +1.14(+8.66%) |
Jun 28, 2005 | 12.96 | 13.35 | 12.88 | 13.20 | 705,268 | +0.28(+2.15%) |
Jun 27, 2005 | 13.15 | 13.17 | 12.78 | 12.92 | 376,742 | -0.35(-2.66%) |
Jun 24, 2005 | 13.69 | 13.72 | 13.02 | 13.27 | 595,138 | -0.45(-3.29%) |
Jun 23, 2005 | 13.69 | 14.02 | 13.68 | 13.72 | 222,825 | -0.02(-0.16%) |
Jun 22, 2005 | 13.79 | 13.85 | 13.60 | 13.75 | 163,715 | +0.11(+0.83%) |
Jun 21, 2005 | 13.60 | 13.71 | 13.53 | 13.63 | 115,285 | +0.09(+0.67%) |
Jun 20, 2005 | 13.63 | 13.69 | 13.51 | 13.54 | 130,235 | -0.14(-0.99%) |
Jun 17, 2005 | 13.80 | 13.84 | 13.57 | 13.68 | 631,766 | -0.05(-0.33%) |
Jun 16, 2005 | 13.62 | 13.87 | 13.62 | 13.72 | 171,535 | +0.10(+0.72%) |
Jun 15, 2005 | 13.64 | 13.65 | 13.49 | 13.63 | 338,114 | +0.02(+0.11%) |
Jun 14, 2005 | 13.57 | 13.68 | 13.57 | 13.61 | 172,730 | +0.00(+0.00%) |
Jun 13, 2005 | 13.59 | 13.69 | 13.55 | 13.61 | 224,983 | -0.04(-0.28%) |
Jun 10, 2005 | 13.93 | 13.93 | 13.59 | 13.65 | 153,605 | -0.30(-2.16%) |
Jun 09, 2005 | 13.76 | 14.01 | 13.74 | 13.95 | 99,176 | +0.17(+1.20%) |
Jun 08, 2005 | 13.87 | 13.93 | 13.76 | 13.78 | 157,105 | -0.05(-0.38%) |
Jun 07, 2005 | 13.80 | 14.05 | 13.66 | 13.84 | 173,247 | +0.08(+0.55%) |
Jun 06, 2005 | 13.80 | 13.80 | 13.65 | 13.76 | 120,305 | +0.00(+0.00%) |
Jun 03, 2005 | 13.81 | 13.81 | 13.61 | 13.76 | 202,438 | +0.06(+0.44%) |
Jun 02, 2005 | 13.77 | 13.77 | 13.54 | 13.70 | 325,723 | -0.09(-0.65%) |
Jun 01, 2005 | 13.51 | 13.83 | 13.51 | 13.79 | 401,693 | +0.30(+2.23%) |
May 31, 2005 | 13.58 | 13.72 | 13.49 | 13.49 | 150,504 | -0.14(-0.99%) |
May 27, 2005 | 13.61 | 13.73 | 13.54 | 13.63 | 148,835 | -0.09(-0.66%) |
May 26, 2005 | 13.57 | 13.99 | 13.56 | 13.72 | 238,107 | +0.12(+0.88%) |
May 25, 2005 | 13.56 | 13.78 | 13.50 | 13.60 | 299,696 | -0.09(-0.66%) |
May 24, 2005 | 13.78 | 14.04 | 13.55 | 13.69 | 294,418 | -0.21(-1.52%) |
May 23, 2005 | 13.73 | 14.14 | 13.51 | 13.90 | 216,191 | +0.16(+1.15%) |
May 20, 2005 | 14.11 | 14.11 | 13.39 | 13.74 | 256,827 | -0.32(-2.25%) |
May 19, 2005 | 14.18 | 14.33 | 13.90 | 14.05 | 171,977 | -0.13(-0.90%) |
May 18, 2005 | 13.72 | 14.53 | 13.55 | 14.18 | 304,258 | +0.50(+3.63%) |
May 17, 2005 | 13.56 | 13.79 | 13.34 | 13.69 | 197,605 | +0.24(+1.79%) |
May 16, 2005 | 13.67 | 13.67 | 13.25 | 13.45 | 176,045 | -0.14(-1.00%) |
May 13, 2005 | 12.85 | 13.67 | 12.75 | 13.58 | 382,972 | +0.85(+6.67%) |
May 12, 2005 | 13.05 | 13.12 | 12.69 | 12.73 | 102,019 | -0.23(-1.74%) |
May 11, 2005 | 12.89 | 13.05 | 12.68 | 12.96 | 108,002 | +0.10(+0.76%) |
May 10, 2005 | 13.04 | 13.14 | 12.77 | 12.86 | 159,243 | -0.36(-2.73%) |
May 09, 2005 | 12.93 | 13.31 | 12.83 | 13.22 | 104,989 | +0.21(+1.62%) |
May 06, 2005 | 13.04 | 13.09 | 12.90 | 13.01 | 122,268 | +0.04(+0.29%) |
May 05, 2005 | 13.02 | 13.15 | 12.88 | 12.97 | 164,281 | -0.08(-0.58%) |
May 04, 2005 | 12.70 | 13.22 | 12.54 | 13.05 | 245,694 | +0.34(+2.66%) |
May 03, 2005 | 12.24 | 12.79 | 12.24 | 12.71 | 161,261 | +0.30(+2.42%) |