Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.36 | 24.37 | 24.01 | 24.11 | 2,221,290 | -0.25(-1.02%) |
Jul 28, 2005 | 24.11 | 24.40 | 23.80 | 24.36 | 1,982,873 | +0.40(+1.66%) |
Jul 27, 2005 | 23.46 | 24.00 | 23.33 | 23.96 | 3,637,365 | +0.60(+2.57%) |
Jul 26, 2005 | 23.56 | 23.63 | 23.23 | 23.36 | 3,254,331 | -0.20(-0.86%) |
Jul 25, 2005 | 24.19 | 24.20 | 23.46 | 23.56 | 2,537,236 | -0.63(-2.61%) |
Jul 22, 2005 | 23.78 | 24.19 | 23.57 | 24.19 | 1,782,682 | +0.48(+2.00%) |
Jul 21, 2005 | 24.09 | 24.09 | 23.53 | 23.72 | 2,046,891 | -0.33(-1.38%) |
Jul 20, 2005 | 24.11 | 24.17 | 23.49 | 24.05 | 2,427,315 | -0.07(-0.27%) |
Jul 19, 2005 | 23.68 | 24.15 | 23.59 | 24.11 | 2,708,104 | +0.54(+2.29%) |
Jul 18, 2005 | 23.47 | 23.73 | 23.40 | 23.57 | 3,255,866 | +0.12(+0.53%) |
Jul 15, 2005 | 23.30 | 23.54 | 23.30 | 23.45 | 2,721,921 | +0.16(+0.67%) |
Jul 14, 2005 | 23.55 | 23.61 | 23.20 | 23.29 | 2,242,783 | -0.10(-0.42%) |
Jul 13, 2005 | 23.50 | 23.61 | 23.28 | 23.39 | 2,266,425 | +0.03(+0.11%) |
Jul 12, 2005 | 23.16 | 23.40 | 23.03 | 23.36 | 2,062,396 | +0.27(+1.16%) |
Jul 11, 2005 | 23.32 | 23.40 | 22.98 | 23.10 | 2,582,678 | -0.06(-0.25%) |
Jul 08, 2005 | 23.22 | 23.34 | 23.03 | 23.16 | 2,528,178 | -0.01(-0.03%) |
Jul 07, 2005 | 22.64 | 23.18 | 22.47 | 23.16 | 3,083,462 | +0.46(+2.04%) |
Jul 06, 2005 | 22.86 | 22.99 | 22.60 | 22.70 | 3,100,657 | -0.09(-0.40%) |
Jul 05, 2005 | 22.37 | 23.22 | 22.36 | 22.79 | 3,394,342 | +0.61(+2.73%) |
Jul 01, 2005 | 22.15 | 22.22 | 21.91 | 22.19 | 1,861,898 | +11.12(+100.44%) |
Jun 30, 2005 | 11.13 | 11.25 | 11.07 | 11.07 | 3,152,700 | -0.06(-0.56%) |
Jun 29, 2005 | 11.05 | 11.18 | 10.95 | 11.13 | 3,134,278 | +0.12(+1.11%) |
Jun 28, 2005 | 10.77 | 11.03 | 10.77 | 11.01 | 3,515,316 | +0.31(+2.94%) |
Jun 27, 2005 | 10.61 | 10.72 | 10.55 | 10.69 | 3,401,404 | +0.03(+0.26%) |
Jun 24, 2005 | 10.67 | 10.75 | 10.60 | 10.67 | 5,577,099 | -0.30(-2.73%) |
Jun 23, 2005 | 11.25 | 11.33 | 10.96 | 10.97 | 3,949,472 | -0.34(-2.97%) |
Jun 22, 2005 | 11.40 | 11.43 | 11.22 | 11.30 | 3,425,046 | -0.07(-0.57%) |
Jun 21, 2005 | 11.22 | 11.39 | 11.15 | 11.37 | 3,995,836 | +0.16(+1.47%) |
Jun 20, 2005 | 11.25 | 11.25 | 11.09 | 11.20 | 3,890,827 | -0.04(-0.39%) |
Jun 17, 2005 | 11.17 | 11.25 | 11.07 | 11.25 | 4,406,350 | +0.12(+1.04%) |
Jun 16, 2005 | 11.14 | 11.16 | 11.06 | 11.13 | 3,383,595 | -0.03(-0.25%) |
Jun 15, 2005 | 11.11 | 11.18 | 10.99 | 11.16 | 4,487,409 | +0.11(+0.96%) |
Jun 14, 2005 | 10.78 | 11.09 | 10.77 | 11.05 | 4,056,323 | +0.31(+2.90%) |
Jun 13, 2005 | 10.67 | 10.79 | 10.67 | 10.74 | 2,937,464 | -0.04(-0.33%) |
Jun 10, 2005 | 10.70 | 10.79 | 10.67 | 10.78 | 3,110,328 | +0.07(+0.68%) |
Jun 09, 2005 | 10.52 | 10.71 | 10.47 | 10.70 | 3,275,210 | +0.19(+1.84%) |
Jun 08, 2005 | 10.63 | 10.64 | 10.46 | 10.51 | 3,628,307 | -0.06(-0.59%) |
Jun 07, 2005 | 10.48 | 10.70 | 10.47 | 10.57 | 4,143,215 | +0.15(+1.42%) |
Jun 06, 2005 | 10.28 | 10.50 | 10.22 | 10.42 | 3,061,509 | +0.15(+1.44%) |
Jun 03, 2005 | 10.43 | 10.43 | 10.25 | 10.28 | 3,499,043 | -0.15(-1.44%) |
Jun 02, 2005 | 10.10 | 10.46 | 10.09 | 10.43 | 6,062,531 | +0.43(+4.35%) |
Jun 01, 2005 | 9.914 | 10.10 | 9.896 | 9.991 | 3,280,429 | +0.05(+0.51%) |
May 31, 2005 | 9.820 | 9.950 | 9.797 | 9.940 | 4,513,200 | +0.13(+1.31%) |
May 27, 2005 | 9.777 | 9.872 | 9.774 | 9.811 | 3,325,564 | +0.01(+0.13%) |
May 26, 2005 | 9.748 | 9.811 | 9.681 | 9.798 | 2,241,401 | +0.09(+0.97%) |
May 25, 2005 | 9.728 | 9.766 | 9.652 | 9.704 | 1,796,191 | -0.02(-0.25%) |
May 24, 2005 | 9.681 | 9.736 | 9.640 | 9.728 | 3,171,123 | -0.01(-0.12%) |
May 23, 2005 | 9.758 | 9.836 | 9.686 | 9.740 | 3,130,900 | -0.01(-0.15%) |
May 20, 2005 | 9.771 | 9.771 | 9.583 | 9.754 | 3,215,029 | -0.00(-0.05%) |
May 19, 2005 | 9.551 | 9.771 | 9.520 | 9.759 | 3,650,721 | +0.20(+2.06%) |
May 18, 2005 | 9.559 | 9.736 | 9.412 | 9.562 | 8,519,169 | +0.23(+2.44%) |
May 17, 2005 | 9.059 | 9.372 | 9.007 | 9.334 | 5,348,046 | +0.28(+3.04%) |
May 16, 2005 | 8.829 | 9.069 | 8.803 | 9.059 | 3,077,782 | +0.19(+2.17%) |
May 13, 2005 | 8.878 | 8.960 | 8.777 | 8.867 | 3,057,824 | -0.01(-0.13%) |
May 12, 2005 | 8.979 | 9.030 | 8.838 | 8.878 | 2,214,996 | -0.13(-1.48%) |
May 11, 2005 | 8.953 | 9.017 | 8.795 | 9.012 | 3,518,079 | +0.06(+0.62%) |
May 10, 2005 | 9.051 | 9.072 | 8.956 | 8.956 | 2,774,732 | -0.13(-1.47%) |
May 09, 2005 | 8.973 | 9.103 | 8.942 | 9.090 | 3,891,134 | +0.12(+1.31%) |
May 06, 2005 | 8.794 | 9.053 | 8.794 | 8.973 | 6,426,989 | +0.20(+2.25%) |
May 05, 2005 | 8.671 | 8.826 | 8.670 | 8.776 | 5,054,207 | +0.36(+4.24%) |
May 04, 2005 | 8.305 | 8.466 | 8.276 | 8.419 | 4,811,952 | +0.13(+1.53%) |
May 03, 2005 | 8.297 | 8.364 | 8.214 | 8.292 | 4,326,519 | -0.00(-0.06%) |