Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.70 | 17.01 | 16.65 | 16.81 | 2,068,339 | +0.38(+2.31%) |
Jul 28, 2005 | 16.77 | 16.85 | 16.37 | 16.43 | 2,501,990 | -0.24(-1.43%) |
Jul 27, 2005 | 15.98 | 16.70 | 15.95 | 16.67 | 3,414,493 | +0.81(+5.12%) |
Jul 26, 2005 | 15.95 | 16.05 | 15.77 | 15.85 | 1,560,940 | -0.02(-0.13%) |
Jul 25, 2005 | 15.55 | 15.96 | 15.49 | 15.87 | 2,327,646 | +0.33(+2.10%) |
Jul 22, 2005 | 14.74 | 15.57 | 14.71 | 15.55 | 1,679,888 | +0.89(+6.10%) |
Jul 21, 2005 | 14.89 | 15.06 | 14.65 | 14.65 | 1,474,618 | -0.19(-1.25%) |
Jul 20, 2005 | 14.99 | 15.07 | 14.77 | 14.84 | 968,238 | -0.11(-0.75%) |
Jul 19, 2005 | 14.42 | 14.97 | 14.36 | 14.95 | 2,059,843 | +0.54(+3.74%) |
Jul 18, 2005 | 14.45 | 14.53 | 14.30 | 14.41 | 1,546,666 | -0.05(-0.33%) |
Jul 15, 2005 | 14.57 | 14.67 | 14.37 | 14.46 | 2,050,667 | -0.08(-0.53%) |
Jul 14, 2005 | 15.09 | 15.18 | 14.45 | 14.54 | 2,049,987 | -0.49(-3.23%) |
Jul 13, 2005 | 15.26 | 15.32 | 14.97 | 15.02 | 1,667,654 | -0.21(-1.37%) |
Jul 12, 2005 | 15.04 | 15.31 | 14.96 | 15.23 | 1,550,405 | +0.26(+1.75%) |
Jul 11, 2005 | 14.52 | 14.98 | 14.46 | 14.97 | 1,972,501 | +0.42(+2.87%) |
Jul 08, 2005 | 14.62 | 14.75 | 14.49 | 14.55 | 1,892,296 | +0.02(+0.12%) |
Jul 07, 2005 | 14.34 | 14.55 | 14.25 | 14.53 | 1,559,920 | +0.10(+0.71%) |
Jul 06, 2005 | 14.64 | 14.67 | 14.29 | 14.43 | 1,618,035 | -0.05(-0.35%) |
Jul 05, 2005 | 14.15 | 14.51 | 14.14 | 14.48 | 2,286,184 | +0.47(+3.36%) |
Jul 01, 2005 | 13.83 | 14.02 | 13.81 | 14.01 | 2,006,486 | +0.20(+1.47%) |
Jun 30, 2005 | 13.65 | 13.98 | 13.62 | 13.81 | 2,021,779 | +0.14(+1.06%) |
Jun 29, 2005 | 13.50 | 13.69 | 13.45 | 13.66 | 2,001,048 | +0.11(+0.85%) |
Jun 28, 2005 | 13.62 | 13.77 | 13.48 | 13.55 | 2,210,397 | -0.13(-0.93%) |
Jun 27, 2005 | 13.53 | 13.71 | 13.49 | 13.67 | 2,455,771 | +0.19(+1.42%) |
Jun 24, 2005 | 13.39 | 13.55 | 13.30 | 13.48 | 6,465,005 | +0.12(+0.88%) |
Jun 23, 2005 | 13.20 | 13.56 | 13.17 | 13.36 | 2,887,043 | +0.21(+1.56%) |
Jun 22, 2005 | 13.03 | 13.17 | 12.82 | 13.16 | 1,587,788 | +0.19(+1.48%) |
Jun 21, 2005 | 13.11 | 13.14 | 12.95 | 12.97 | 1,559,920 | -0.22(-1.65%) |
Jun 20, 2005 | 13.29 | 13.35 | 13.13 | 13.19 | 1,734,265 | -0.13(-0.97%) |
Jun 17, 2005 | 13.26 | 13.33 | 13.09 | 13.31 | 3,146,010 | +0.15(+1.12%) |
Jun 16, 2005 | 12.90 | 13.17 | 12.86 | 13.17 | 1,526,955 | +0.30(+2.33%) |
Jun 15, 2005 | 12.73 | 12.88 | 12.66 | 12.87 | 1,567,057 | +0.17(+1.37%) |
Jun 14, 2005 | 12.68 | 12.78 | 12.63 | 12.69 | 1,508,263 | -0.02(-0.18%) |
Jun 13, 2005 | 12.73 | 12.81 | 12.63 | 12.72 | 1,846,076 | -0.03(-0.25%) |
Jun 10, 2005 | 12.75 | 12.87 | 12.64 | 12.75 | 1,548,365 | +0.01(+0.07%) |
Jun 09, 2005 | 12.40 | 12.76 | 12.39 | 12.74 | 2,253,219 | +0.36(+2.87%) |
Jun 08, 2005 | 12.27 | 12.62 | 12.25 | 12.38 | 1,759,753 | +0.11(+0.89%) |
Jun 07, 2005 | 12.44 | 12.55 | 12.27 | 12.28 | 1,038,587 | -0.14(-1.11%) |
Jun 06, 2005 | 12.42 | 12.49 | 12.21 | 12.41 | 1,433,495 | +0.09(+0.69%) |
Jun 03, 2005 | 12.30 | 12.50 | 12.23 | 12.33 | 1,483,794 | +0.05(+0.38%) |
Jun 02, 2005 | 12.11 | 12.34 | 12.05 | 12.28 | 1,526,615 | +0.06(+0.51%) |
Jun 01, 2005 | 12.21 | 12.35 | 11.80 | 12.22 | 1,358,048 | +0.02(+0.14%) |
May 31, 2005 | 12.01 | 12.21 | 11.84 | 12.20 | 1,815,489 | +0.18(+1.47%) |
May 27, 2005 | 11.77 | 12.03 | 11.77 | 12.03 | 1,256,772 | +0.26(+2.20%) |
May 26, 2005 | 11.70 | 11.77 | 11.59 | 11.77 | 757,190 | +0.13(+1.11%) |
May 25, 2005 | 11.61 | 11.71 | 11.38 | 11.64 | 3,496,737 | -0.04(-0.35%) |
May 24, 2005 | 11.73 | 11.77 | 11.56 | 11.68 | 1,448,109 | +0.06(+0.56%) |
May 23, 2005 | 11.36 | 11.65 | 11.28 | 11.61 | 1,693,822 | +0.29(+2.55%) |
May 20, 2005 | 11.40 | 11.55 | 11.31 | 11.33 | 787,097 | -0.11(-1.00%) |
May 19, 2005 | 11.33 | 11.53 | 11.33 | 11.44 | 1,454,226 | +0.11(+0.99%) |
May 18, 2005 | 11.30 | 11.43 | 11.17 | 11.33 | 2,046,249 | +0.14(+1.24%) |
May 17, 2005 | 10.98 | 11.22 | 10.96 | 11.19 | 1,732,905 | +0.19(+1.74%) |
May 16, 2005 | 11.08 | 11.10 | 10.81 | 11.00 | 2,746,344 | -0.08(-0.72%) |
May 13, 2005 | 11.46 | 11.56 | 10.99 | 11.08 | 2,873,109 | -0.32(-2.79%) |
May 12, 2005 | 11.99 | 12.04 | 11.30 | 11.40 | 2,286,864 | -0.70(-5.77%) |
May 11, 2005 | 12.23 | 12.24 | 12.05 | 12.09 | 1,666,294 | -0.23(-1.86%) |
May 10, 2005 | 12.39 | 12.44 | 12.27 | 12.32 | 2,513,545 | -0.08(-0.64%) |
May 09, 2005 | 12.06 | 12.41 | 12.03 | 12.40 | 2,303,177 | +0.38(+3.13%) |
May 06, 2005 | 11.98 | 12.08 | 11.95 | 12.03 | 1,717,952 | +0.19(+1.62%) |
May 05, 2005 | 11.74 | 11.92 | 11.69 | 11.83 | 1,796,457 | +0.13(+1.13%) |
May 04, 2005 | 11.48 | 11.73 | 11.36 | 11.70 | 1,982,017 | +0.26(+2.26%) |
May 03, 2005 | 11.66 | 11.66 | 11.42 | 11.44 | 2,079,894 | -0.29(-2.51%) |