Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.95 | 14.07 | 13.76 | 13.79 | 547,408 | +0.00(+0.00%) |
Jul 28, 2005 | 13.40 | 13.82 | 13.30 | 13.79 | 878,186 | +0.39(+2.92%) |
Jul 27, 2005 | 12.97 | 13.44 | 12.81 | 13.40 | 716,791 | +0.39(+3.01%) |
Jul 26, 2005 | 12.90 | 13.13 | 12.90 | 13.00 | 333,683 | +0.06(+0.47%) |
Jul 25, 2005 | 13.14 | 13.16 | 12.93 | 12.94 | 433,777 | -0.28(-2.09%) |
Jul 22, 2005 | 13.23 | 13.37 | 12.91 | 13.22 | 584,885 | -0.06(-0.46%) |
Jul 21, 2005 | 13.11 | 13.61 | 13.06 | 13.28 | 747,255 | +0.08(+0.58%) |
Jul 20, 2005 | 12.97 | 13.21 | 12.88 | 13.20 | 384,698 | +0.12(+0.88%) |
Jul 19, 2005 | 13.21 | 13.26 | 12.95 | 13.09 | 667,122 | -0.05(-0.35%) |
Jul 18, 2005 | 13.33 | 13.43 | 13.10 | 13.13 | 797,269 | -0.31(-2.29%) |
Jul 15, 2005 | 13.33 | 13.44 | 13.24 | 13.44 | 584,131 | +0.04(+0.29%) |
Jul 14, 2005 | 13.87 | 13.94 | 13.36 | 13.40 | 629,661 | -0.34(-2.46%) |
Jul 13, 2005 | 13.84 | 13.93 | 13.69 | 13.74 | 369,087 | -0.10(-0.72%) |
Jul 12, 2005 | 14.02 | 14.09 | 13.68 | 13.84 | 619,370 | -0.25(-1.74%) |
Jul 11, 2005 | 14.13 | 14.19 | 13.83 | 14.09 | 479,600 | -0.05(-0.33%) |
Jul 08, 2005 | 13.98 | 14.19 | 13.84 | 14.13 | 451,182 | +0.22(+1.60%) |
Jul 07, 2005 | 13.52 | 13.94 | 13.50 | 13.91 | 588,279 | +0.07(+0.50%) |
Jul 06, 2005 | 14.40 | 14.43 | 13.65 | 13.84 | 1,412,312 | -0.61(-4.20%) |
Jul 05, 2005 | 15.33 | 15.48 | 14.15 | 14.45 | 5,194,023 | +1.01(+7.48%) |
Jul 01, 2005 | 13.44 | 13.44 | 13.44 | 13.44 | 196,084 | +0.00(+0.00%) |
Jun 30, 2005 | 13.67 | 13.67 | 13.43 | 13.44 | 544,742 | -0.15(-1.13%) |
Jun 29, 2005 | 13.61 | 13.63 | 13.46 | 13.59 | 376,414 | +0.02(+0.11%) |
Jun 28, 2005 | 13.22 | 13.58 | 13.20 | 13.58 | 352,723 | +0.39(+2.97%) |
Jun 27, 2005 | 13.16 | 13.25 | 13.00 | 13.19 | 390,547 | -0.08(-0.64%) |
Jun 24, 2005 | 13.40 | 13.54 | 13.15 | 13.27 | 661,991 | -0.14(-1.03%) |
Jun 23, 2005 | 13.55 | 13.63 | 13.40 | 13.41 | 413,757 | -0.17(-1.24%) |
Jun 22, 2005 | 13.72 | 13.72 | 13.50 | 13.58 | 347,646 | +0.02(+0.11%) |
Jun 21, 2005 | 13.61 | 13.65 | 13.46 | 13.56 | 365,362 | +0.05(+0.40%) |
Jun 20, 2005 | 13.56 | 13.67 | 13.26 | 13.51 | 735,783 | -0.05(-0.34%) |
Jun 17, 2005 | 13.86 | 13.86 | 13.44 | 13.56 | 918,479 | -0.22(-1.56%) |
Jun 16, 2005 | 13.75 | 13.79 | 13.57 | 13.77 | 402,037 | +0.08(+0.56%) |
Jun 15, 2005 | 13.73 | 13.73 | 13.40 | 13.69 | 730,544 | +0.04(+0.28%) |
Jun 14, 2005 | 13.63 | 13.74 | 13.53 | 13.66 | 353,241 | +0.02(+0.11%) |
Jun 13, 2005 | 13.73 | 13.83 | 13.50 | 13.64 | 451,971 | -0.02(-0.17%) |
Jun 10, 2005 | 13.65 | 13.86 | 13.58 | 13.66 | 484,124 | -0.02(-0.17%) |
Jun 09, 2005 | 13.65 | 13.83 | 12.80 | 13.69 | 1,522,201 | -0.33(-2.36%) |
Jun 08, 2005 | 14.42 | 14.42 | 14.01 | 14.02 | 464,791 | -0.25(-1.72%) |
Jun 07, 2005 | 14.24 | 14.58 | 14.22 | 14.26 | 599,624 | +0.03(+0.22%) |
Jun 06, 2005 | 14.36 | 14.38 | 13.99 | 14.23 | 507,803 | -0.02(-0.11%) |
Jun 03, 2005 | 14.10 | 14.59 | 13.93 | 14.25 | 1,068,885 | +0.22(+1.53%) |
Jun 02, 2005 | 14.12 | 14.45 | 13.46 | 14.03 | 1,597,234 | -0.18(-1.24%) |
Jun 01, 2005 | 14.33 | 14.51 | 14.06 | 14.21 | 878,013 | +0.03(+0.22%) |
May 31, 2005 | 14.01 | 14.34 | 13.83 | 14.18 | 906,902 | +0.28(+1.99%) |
May 27, 2005 | 14.19 | 14.19 | 13.85 | 13.90 | 811,234 | -0.23(-1.63%) |
May 26, 2005 | 13.83 | 14.25 | 13.75 | 14.13 | 787,754 | +0.38(+2.79%) |
May 25, 2005 | 14.03 | 14.03 | 13.54 | 13.75 | 706,971 | -0.23(-1.65%) |
May 24, 2005 | 13.86 | 14.14 | 13.79 | 13.98 | 856,426 | +0.10(+0.72%) |
May 23, 2005 | 13.38 | 13.88 | 13.25 | 13.88 | 1,405,712 | +1.04(+8.07%) |
May 20, 2005 | 12.67 | 12.87 | 12.57 | 12.84 | 394,419 | +0.21(+1.64%) |
May 19, 2005 | 12.38 | 12.66 | 12.38 | 12.63 | 365,196 | +0.06(+0.49%) |
May 18, 2005 | 12.26 | 12.61 | 12.06 | 12.57 | 609,705 | +0.39(+3.22%) |
May 17, 2005 | 12.03 | 12.25 | 11.90 | 12.18 | 477,566 | +0.16(+1.34%) |
May 16, 2005 | 11.91 | 12.03 | 11.87 | 12.02 | 417,353 | +0.13(+1.10%) |
May 13, 2005 | 11.55 | 12.02 | 11.54 | 11.89 | 538,507 | +0.18(+1.57%) |
May 12, 2005 | 11.94 | 12.09 | 11.61 | 11.71 | 660,285 | -0.21(-1.80%) |
May 11, 2005 | 11.67 | 11.94 | 11.58 | 11.92 | 501,881 | +0.24(+2.04%) |
May 10, 2005 | 12.16 | 12.18 | 11.67 | 11.68 | 631,085 | -0.43(-3.55%) |
May 09, 2005 | 11.79 | 12.25 | 11.79 | 12.11 | 849,513 | +0.44(+3.75%) |
May 06, 2005 | 11.87 | 12.17 | 11.29 | 11.67 | 1,355,859 | +0.15(+1.33%) |
May 05, 2005 | 11.09 | 11.61 | 11.06 | 11.52 | 1,508,674 | +0.50(+4.53%) |
May 04, 2005 | 11.38 | 11.52 | 10.61 | 11.02 | 3,506,620 | -2.07(-15.84%) |
May 03, 2005 | 13.06 | 13.22 | 12.87 | 13.10 | 480,777 | -0.03(-0.23%) |