Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.50 | 15.50 | 14.40 | 15.01 | 2,970 | +0.51(+3.52%) |
Jul 28, 2005 | 14.90 | 15.50 | 14.20 | 14.50 | 9,034 | -0.90(-5.84%) |
Jul 27, 2005 | 15.60 | 15.90 | 14.86 | 15.40 | 5,055 | +0.34(+2.26%) |
Jul 26, 2005 | 14.90 | 15.40 | 14.50 | 15.06 | 1,498 | -0.14(-0.92%) |
Jul 25, 2005 | 15.40 | 15.60 | 14.90 | 15.20 | 9,205 | -0.20(-1.30%) |
Jul 22, 2005 | 17.00 | 17.00 | 14.99 | 15.40 | 12,128 | -1.30(-7.78%) |
Jul 21, 2005 | 16.00 | 18.00 | 15.40 | 16.70 | 15,800 | +1.00(+6.37%) |
Jul 20, 2005 | 17.10 | 17.70 | 15.40 | 15.70 | 18,713 | +0.20(+1.29%) |
Jul 19, 2005 | 15.30 | 17.30 | 15.30 | 15.50 | 18,380 | +0.40(+2.65%) |
Jul 18, 2005 | 12.50 | 15.20 | 12.50 | 15.10 | 6,903 | +1.10(+7.86%) |
Jul 15, 2005 | 12.80 | 14.10 | 12.80 | 14.00 | 1,330 | +0.20(+1.45%) |
Jul 14, 2005 | 13.54 | 13.80 | 13.54 | 13.80 | 1,676 | +0.10(+0.73%) |
Jul 13, 2005 | 13.70 | 13.80 | 13.54 | 13.70 | 19,598 | +0.00(+0.00%) |
Jul 12, 2005 | 13.40 | 13.90 | 13.40 | 13.70 | 1,177 | -0.06(-0.44%) |
Jul 11, 2005 | 13.80 | 14.20 | 13.60 | 13.76 | 5,719 | +0.46(+3.46%) |
Jul 08, 2005 | 13.80 | 13.80 | 12.70 | 13.30 | 3,296 | -0.40(-2.92%) |
Jul 07, 2005 | 13.20 | 13.80 | 13.20 | 13.70 | 5,340 | +0.50(+3.79%) |
Jul 06, 2005 | 14.00 | 14.00 | 12.70 | 13.20 | 6,199 | -0.30(-2.22%) |
Jul 05, 2005 | 13.20 | 13.50 | 12.50 | 13.50 | 5,000 | +0.30(+2.27%) |
Jul 01, 2005 | 12.50 | 13.20 | 11.84 | 13.20 | 5,000 | +1.31(+11.02%) |
Jun 30, 2005 | 12.00 | 12.40 | 11.60 | 11.89 | 5,278 | +0.13(+1.11%) |
Jun 29, 2005 | 11.90 | 11.90 | 11.10 | 11.76 | 15,072 | +0.26(+2.26%) |
Jun 28, 2005 | 10.90 | 11.50 | 10.90 | 11.50 | 3,552 | +0.60(+5.50%) |
Jun 27, 2005 | 11.80 | 11.80 | 10.80 | 10.90 | 8,214 | +0.30(+2.83%) |
Jun 24, 2005 | 13.10 | 13.80 | 10.30 | 10.60 | 43,468 | -3.10(-22.63%) |
Jun 23, 2005 | 14.00 | 14.00 | 13.50 | 13.70 | 2,185 | -0.10(-0.72%) |
Jun 22, 2005 | 13.10 | 14.00 | 13.10 | 13.80 | 4,035 | +0.60(+4.55%) |
Jun 21, 2005 | 14.50 | 14.50 | 13.20 | 13.20 | 2,707 | -0.79(-5.65%) |
Jun 20, 2005 | 13.20 | 14.11 | 13.20 | 13.99 | 2,780 | +0.29(+2.12%) |
Jun 17, 2005 | 15.00 | 15.00 | 13.70 | 13.70 | 6,114 | -0.30(-2.14%) |
Jun 16, 2005 | 12.70 | 14.00 | 12.20 | 14.00 | 5,401 | +1.49(+11.91%) |
Jun 15, 2005 | 12.40 | 12.90 | 12.40 | 12.51 | 1,725 | +0.31(+2.54%) |
Jun 14, 2005 | 12.20 | 12.70 | 12.20 | 12.20 | 1,959 | -0.20(-1.61%) |
Jun 13, 2005 | 12.80 | 12.90 | 11.92 | 12.40 | 6,260 | -0.60(-4.62%) |
Jun 10, 2005 | 13.30 | 13.40 | 12.80 | 13.00 | 4,015 | +0.00(+0.00%) |
Jun 09, 2005 | 13.20 | 14.00 | 13.00 | 13.00 | 11,730 | -0.40(-2.99%) |
Jun 08, 2005 | 13.30 | 13.70 | 13.20 | 13.40 | 2,436 | -0.20(-1.47%) |
Jun 07, 2005 | 13.70 | 14.20 | 13.30 | 13.60 | 5,411 | +0.30(+2.26%) |
Jun 06, 2005 | 13.50 | 14.00 | 13.20 | 13.30 | 13,155 | -0.50(-3.62%) |
Jun 03, 2005 | 14.20 | 14.20 | 13.50 | 13.80 | 15,762 | -0.20(-1.42%) |
Jun 02, 2005 | 14.00 | 14.90 | 13.60 | 14.00 | 19,722 | +0.20(+1.44%) |
Jun 01, 2005 | 13.60 | 14.20 | 13.30 | 13.80 | 116,418 | +0.40(+2.99%) |
May 31, 2005 | 13.90 | 14.00 | 13.20 | 13.40 | 7,030 | +0.20(+1.52%) |
May 27, 2005 | 14.00 | 14.00 | 13.20 | 13.20 | 4,362 | -0.90(-6.38%) |
May 26, 2005 | 14.30 | 14.40 | 13.80 | 14.10 | 22,000 | +0.40(+2.92%) |
May 25, 2005 | 14.10 | 14.50 | 13.50 | 13.70 | 13,670 | -0.20(-1.44%) |
May 24, 2005 | 15.50 | 15.50 | 13.90 | 13.90 | 17,880 | -0.50(-3.47%) |
May 23, 2005 | 16.00 | 16.00 | 14.00 | 14.40 | 37,017 | +0.30(+2.13%) |
May 20, 2005 | 14.50 | 14.80 | 13.50 | 14.10 | 38,459 | -2.20(-13.50%) |
May 19, 2005 | 15.70 | 17.30 | 15.50 | 16.30 | 7,282 | +1.30(+8.67%) |
May 18, 2005 | 14.90 | 15.00 | 14.70 | 15.00 | 3,780 | +0.12(+0.81%) |
May 17, 2005 | 15.80 | 15.80 | 14.40 | 14.88 | 12,306 | -0.72(-4.62%) |
May 16, 2005 | 16.10 | 17.20 | 15.50 | 15.60 | 17,795 | -0.50(-3.11%) |
May 13, 2005 | 17.10 | 17.10 | 15.00 | 16.10 | 12,873 | -0.80(-4.73%) |
May 12, 2005 | 18.00 | 18.00 | 16.30 | 16.90 | 8,634 | -0.20(-1.17%) |
May 11, 2005 | 18.90 | 19.00 | 16.50 | 17.10 | 4,887 | -0.70(-3.93%) |
May 10, 2005 | 19.60 | 19.60 | 17.00 | 17.80 | 3,359 | -0.60(-3.26%) |
May 09, 2005 | 20.00 | 20.00 | 17.00 | 18.40 | 5,332 | +1.40(+8.24%) |
May 06, 2005 | 17.60 | 18.40 | 16.20 | 17.00 | 7,517 | -2.18(-11.37%) |
May 05, 2005 | 17.60 | 19.90 | 17.60 | 19.18 | 910 | +1.38(+7.75%) |
May 04, 2005 | 19.00 | 19.00 | 17.80 | 17.80 | 1,969 | -0.50(-2.73%) |
May 03, 2005 | 17.40 | 19.00 | 17.40 | 18.30 | 4,058 | +1.20(+7.02%) |