Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.73 | 14.97 | 14.69 | 14.94 | 463,721 | +0.21(+1.45%) |
Jul 28, 2005 | 14.47 | 14.94 | 14.43 | 14.73 | 324,335 | +0.32(+2.19%) |
Jul 27, 2005 | 14.48 | 14.51 | 14.35 | 14.41 | 182,841 | -0.02(-0.12%) |
Jul 26, 2005 | 14.41 | 14.68 | 14.39 | 14.43 | 373,061 | +0.14(+0.96%) |
Jul 25, 2005 | 14.36 | 14.54 | 14.29 | 14.29 | 230,045 | -0.14(-0.95%) |
Jul 22, 2005 | 14.08 | 14.47 | 14.08 | 14.43 | 164,920 | +0.30(+2.11%) |
Jul 21, 2005 | 14.43 | 14.49 | 14.09 | 14.13 | 228,990 | -0.26(-1.78%) |
Jul 20, 2005 | 13.84 | 14.45 | 13.84 | 14.39 | 303,954 | +0.44(+3.18%) |
Jul 19, 2005 | 13.63 | 14.05 | 13.62 | 13.94 | 289,547 | +0.46(+3.42%) |
Jul 18, 2005 | 13.49 | 13.63 | 13.45 | 13.48 | 214,232 | -0.09(-0.69%) |
Jul 15, 2005 | 13.58 | 13.69 | 13.51 | 13.57 | 192,328 | +0.00(+0.00%) |
Jul 14, 2005 | 13.67 | 13.69 | 13.55 | 13.57 | 263,075 | -0.09(-0.69%) |
Jul 13, 2005 | 13.60 | 13.76 | 13.57 | 13.67 | 298,215 | +0.01(+0.06%) |
Jul 12, 2005 | 13.66 | 13.79 | 13.63 | 13.66 | 304,540 | -0.09(-0.62%) |
Jul 11, 2005 | 13.75 | 13.87 | 13.70 | 13.75 | 243,749 | -0.04(-0.31%) |
Jul 08, 2005 | 13.49 | 13.86 | 13.43 | 13.79 | 206,384 | +0.34(+2.54%) |
Jul 07, 2005 | 13.49 | 13.63 | 13.28 | 13.45 | 145,359 | -0.20(-1.44%) |
Jul 06, 2005 | 13.83 | 13.86 | 13.54 | 13.64 | 411,832 | -0.18(-1.30%) |
Jul 05, 2005 | 13.46 | 13.82 | 13.46 | 13.82 | 280,059 | +0.36(+2.66%) |
Jul 01, 2005 | 13.26 | 13.48 | 13.26 | 13.46 | 259,796 | +0.15(+1.09%) |
Jun 30, 2005 | 13.74 | 13.79 | 13.32 | 13.32 | 193,500 | -0.40(-2.92%) |
Jun 29, 2005 | 13.45 | 13.72 | 13.40 | 13.72 | 196,779 | +0.28(+2.10%) |
Jun 28, 2005 | 13.10 | 13.44 | 13.03 | 13.44 | 259,210 | +0.43(+3.28%) |
Jun 27, 2005 | 12.87 | 13.02 | 12.82 | 13.01 | 316,721 | +0.03(+0.26%) |
Jun 24, 2005 | 13.39 | 13.39 | 12.92 | 12.98 | 296,458 | -0.32(-2.44%) |
Jun 23, 2005 | 13.55 | 13.66 | 13.29 | 13.30 | 225,945 | -0.24(-1.77%) |
Jun 22, 2005 | 13.76 | 13.79 | 13.40 | 13.54 | 468,874 | -0.17(-1.25%) |
Jun 21, 2005 | 13.66 | 13.82 | 13.62 | 13.71 | 125,212 | +0.05(+0.38%) |
Jun 20, 2005 | 13.75 | 13.87 | 13.50 | 13.66 | 292,944 | -0.20(-1.48%) |
Jun 17, 2005 | 13.96 | 14.09 | 13.74 | 13.86 | 463,955 | -0.01(-0.06%) |
Jun 16, 2005 | 13.74 | 13.95 | 13.74 | 13.87 | 177,804 | +0.20(+1.44%) |
Jun 15, 2005 | 13.75 | 13.83 | 13.40 | 13.68 | 327,966 | -0.12(-0.87%) |
Jun 14, 2005 | 13.57 | 13.80 | 13.57 | 13.80 | 166,794 | +0.17(+1.25%) |
Jun 13, 2005 | 13.60 | 13.75 | 13.48 | 13.63 | 190,571 | -0.02(-0.13%) |
Jun 10, 2005 | 13.85 | 13.87 | 13.61 | 13.64 | 172,065 | -0.12(-0.87%) |
Jun 09, 2005 | 13.53 | 13.78 | 13.39 | 13.76 | 129,546 | +0.30(+2.22%) |
Jun 08, 2005 | 13.53 | 13.81 | 13.46 | 13.46 | 148,053 | -0.09(-0.63%) |
Jun 07, 2005 | 13.63 | 14.00 | 13.53 | 13.55 | 242,343 | -0.05(-0.38%) |
Jun 06, 2005 | 13.86 | 13.92 | 13.55 | 13.60 | 232,387 | -0.26(-1.85%) |
Jun 03, 2005 | 13.83 | 13.92 | 13.72 | 13.86 | 325,272 | +0.00(+0.00%) |
Jun 02, 2005 | 13.55 | 13.86 | 13.55 | 13.86 | 314,262 | +0.26(+1.88%) |
Jun 01, 2005 | 13.35 | 13.74 | 13.35 | 13.60 | 291,070 | +0.26(+1.92%) |
May 31, 2005 | 13.09 | 13.51 | 13.09 | 13.34 | 262,138 | +0.20(+1.49%) |
May 27, 2005 | 13.36 | 13.40 | 13.15 | 13.15 | 153,324 | -0.25(-1.85%) |
May 26, 2005 | 13.09 | 13.44 | 13.09 | 13.40 | 219,034 | +0.29(+2.22%) |
May 25, 2005 | 13.07 | 13.28 | 12.89 | 13.11 | 456,341 | +0.00(+0.00%) |
May 24, 2005 | 12.93 | 13.11 | 12.85 | 13.11 | 185,183 | +0.03(+0.26%) |
May 23, 2005 | 12.98 | 13.14 | 12.96 | 13.07 | 257,922 | +0.09(+0.72%) |
May 20, 2005 | 12.94 | 13.09 | 12.89 | 12.98 | 240,001 | +0.04(+0.33%) |
May 19, 2005 | 13.04 | 13.04 | 12.79 | 12.93 | 309,108 | -0.15(-1.17%) |
May 18, 2005 | 12.89 | 13.14 | 12.86 | 13.09 | 350,104 | +0.27(+2.13%) |
May 17, 2005 | 12.59 | 12.93 | 12.54 | 12.81 | 536,225 | +0.03(+0.20%) |
May 16, 2005 | 12.00 | 12.79 | 12.00 | 12.79 | 418,157 | +0.80(+6.69%) |
May 13, 2005 | 12.03 | 12.11 | 11.87 | 11.99 | 198,185 | +0.02(+0.14%) |
May 12, 2005 | 12.05 | 12.23 | 11.93 | 11.97 | 209,781 | -0.06(-0.50%) |
May 11, 2005 | 11.98 | 12.08 | 11.78 | 12.03 | 301,260 | +0.06(+0.50%) |
May 10, 2005 | 12.60 | 12.60 | 11.97 | 11.97 | 455,170 | -0.63(-5.01%) |
May 09, 2005 | 12.34 | 12.62 | 12.29 | 12.60 | 273,266 | +0.33(+2.71%) |
May 06, 2005 | 12.04 | 12.35 | 11.88 | 12.27 | 903,664 | +0.09(+0.70%) |
May 05, 2005 | 12.04 | 12.19 | 11.93 | 12.18 | 224,305 | +0.08(+0.64%) |
May 04, 2005 | 11.84 | 12.13 | 11.84 | 12.11 | 215,872 | +0.17(+1.43%) |
May 03, 2005 | 12.02 | 12.25 | 11.86 | 11.94 | 213,998 | -0.17(-1.41%) |