Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 10.29 | 11.00 | 10.17 | 10.57 | 17,493,044 | -3.45(-24.60%) |
Jul 28, 2005 | 14.31 | 14.43 | 13.89 | 14.01 | 2,770,650 | -0.22(-1.55%) |
Jul 27, 2005 | 14.41 | 14.46 | 14.13 | 14.23 | 1,392,765 | -0.10(-0.70%) |
Jul 26, 2005 | 14.63 | 14.67 | 14.15 | 14.33 | 1,413,826 | -0.19(-1.29%) |
Jul 25, 2005 | 14.40 | 14.61 | 14.26 | 14.52 | 1,327,909 | +0.35(+2.45%) |
Jul 22, 2005 | 14.01 | 14.19 | 13.79 | 14.17 | 794,625 | +0.12(+0.85%) |
Jul 21, 2005 | 14.25 | 14.39 | 13.86 | 14.05 | 834,339 | -0.18(-1.26%) |
Jul 20, 2005 | 14.13 | 14.29 | 13.83 | 14.23 | 1,158,411 | +0.03(+0.23%) |
Jul 19, 2005 | 13.62 | 14.20 | 13.62 | 14.20 | 2,072,617 | +0.57(+4.16%) |
Jul 18, 2005 | 13.35 | 13.73 | 13.35 | 13.63 | 962,665 | +0.24(+1.79%) |
Jul 15, 2005 | 13.62 | 13.67 | 13.28 | 13.39 | 992,809 | -0.29(-2.14%) |
Jul 14, 2005 | 14.33 | 14.41 | 13.62 | 13.69 | 2,273,701 | +0.09(+0.69%) |
Jul 13, 2005 | 13.93 | 13.93 | 13.55 | 13.59 | 1,213,410 | -0.29(-2.07%) |
Jul 12, 2005 | 14.01 | 14.22 | 13.71 | 13.88 | 1,368,177 | -0.19(-1.37%) |
Jul 11, 2005 | 14.11 | 14.31 | 14.02 | 14.07 | 1,035,586 | -0.05(-0.33%) |
Jul 08, 2005 | 14.08 | 14.32 | 14.01 | 14.12 | 852,927 | -0.08(-0.56%) |
Jul 07, 2005 | 13.96 | 14.22 | 13.73 | 14.20 | 581,472 | +0.09(+0.66%) |
Jul 06, 2005 | 14.17 | 14.62 | 13.99 | 14.11 | 564,438 | -0.05(-0.33%) |
Jul 05, 2005 | 14.01 | 14.15 | 13.85 | 14.15 | 997,350 | +0.09(+0.62%) |
Jul 01, 2005 | 14.20 | 14.23 | 13.77 | 14.07 | 761,250 | -0.17(-1.22%) |
Jun 30, 2005 | 14.23 | 14.47 | 14.15 | 14.24 | 423,879 | +0.07(+0.52%) |
Jun 29, 2005 | 14.30 | 14.50 | 14.00 | 14.17 | 855,429 | -0.15(-1.02%) |
Jun 28, 2005 | 14.15 | 14.40 | 14.01 | 14.31 | 997,759 | +0.24(+1.71%) |
Jun 27, 2005 | 13.95 | 14.20 | 13.75 | 14.07 | 1,206,033 | -0.14(-0.98%) |
Jun 24, 2005 | 14.15 | 14.21 | 13.64 | 14.21 | 1,999,209 | +0.15(+1.04%) |
Jun 23, 2005 | 13.73 | 14.59 | 13.71 | 14.07 | 2,724,666 | +0.33(+2.38%) |
Jun 22, 2005 | 13.19 | 13.76 | 13.19 | 13.74 | 1,221,202 | +0.56(+4.25%) |
Jun 21, 2005 | 13.01 | 13.33 | 12.89 | 13.18 | 924,811 | +0.19(+1.44%) |
Jun 20, 2005 | 13.01 | 13.23 | 12.81 | 12.99 | 1,085,424 | -0.05(-0.41%) |
Jun 17, 2005 | 13.14 | 13.32 | 12.95 | 13.05 | 921,768 | -0.03(-0.25%) |
Jun 16, 2005 | 13.23 | 13.23 | 12.95 | 13.08 | 648,567 | -0.05(-0.41%) |
Jun 15, 2005 | 13.02 | 13.23 | 12.83 | 13.13 | 1,583,365 | +0.08(+0.61%) |
Jun 14, 2005 | 13.79 | 13.79 | 12.93 | 13.05 | 1,823,566 | -0.39(-2.93%) |
Jun 13, 2005 | 13.64 | 13.91 | 13.39 | 13.45 | 770,553 | -0.17(-1.27%) |
Jun 10, 2005 | 13.91 | 14.13 | 13.49 | 13.62 | 1,324,146 | -0.31(-2.25%) |
Jun 09, 2005 | 13.79 | 14.10 | 13.69 | 13.93 | 941,809 | +0.13(+0.92%) |
Jun 08, 2005 | 13.63 | 13.93 | 13.63 | 13.81 | 1,625,109 | +0.27(+2.02%) |
Jun 07, 2005 | 13.33 | 14.49 | 13.25 | 13.53 | 2,538,756 | +0.31(+2.32%) |
Jun 06, 2005 | 13.13 | 13.35 | 12.93 | 13.23 | 1,176,472 | +0.09(+0.71%) |
Jun 03, 2005 | 12.87 | 13.20 | 12.28 | 13.13 | 2,277,040 | +0.01(+0.05%) |
Jun 02, 2005 | 13.16 | 13.29 | 12.98 | 13.13 | 798,009 | +0.00(+0.00%) |
Jun 01, 2005 | 12.81 | 13.21 | 12.77 | 13.13 | 1,065,777 | +0.31(+2.39%) |
May 31, 2005 | 13.01 | 13.24 | 12.80 | 12.82 | 1,059,526 | -0.31(-2.34%) |
May 27, 2005 | 13.36 | 13.47 | 12.76 | 13.13 | 695,184 | -0.09(-0.66%) |
May 26, 2005 | 13.13 | 13.48 | 13.01 | 13.21 | 1,389,723 | +0.19(+1.43%) |
May 25, 2005 | 13.11 | 13.30 | 12.90 | 13.03 | 510,679 | -0.13(-1.01%) |
May 24, 2005 | 12.99 | 13.16 | 12.89 | 13.16 | 277,350 | +0.12(+0.92%) |
May 23, 2005 | 12.91 | 13.17 | 12.87 | 13.04 | 502,270 | +0.12(+0.93%) |
May 20, 2005 | 13.11 | 13.24 | 12.85 | 12.92 | 609,748 | -0.33(-2.47%) |
May 19, 2005 | 13.29 | 13.29 | 12.47 | 13.25 | 967,356 | +0.05(+0.35%) |
May 18, 2005 | 12.83 | 13.29 | 12.83 | 13.20 | 1,243,350 | +0.47(+3.67%) |
May 17, 2005 | 12.35 | 12.80 | 12.33 | 12.73 | 700,425 | +0.32(+2.58%) |
May 16, 2005 | 12.25 | 12.59 | 12.18 | 12.41 | 811,765 | +0.25(+2.03%) |
May 13, 2005 | 12.01 | 12.40 | 11.89 | 12.17 | 970,401 | +0.17(+1.39%) |
May 12, 2005 | 12.10 | 12.27 | 11.93 | 12.00 | 625,308 | -0.14(-1.15%) |
May 11, 2005 | 12.10 | 12.25 | 11.80 | 12.14 | 1,148,434 | +0.08(+0.66%) |
May 10, 2005 | 12.14 | 12.27 | 11.93 | 12.06 | 612,189 | -0.26(-2.11%) |
May 09, 2005 | 12.17 | 12.33 | 12.10 | 12.32 | 842,958 | +0.12(+0.98%) |
May 06, 2005 | 12.33 | 12.33 | 12.07 | 12.20 | 643,120 | -0.07(-0.54%) |
May 05, 2005 | 12.33 | 12.37 | 12.12 | 12.27 | 700,851 | -0.01(-0.05%) |
May 04, 2005 | 12.31 | 12.33 | 12.07 | 12.27 | 1,262,043 | +0.05(+0.38%) |
May 03, 2005 | 12.29 | 12.33 | 12.12 | 12.23 | 941,439 | -0.03(-0.27%) |