Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.00 | 20.00 | 18.20 | 20.00 | 6,128 | +1.20(+6.38%) |
Jul 28, 2005 | 18.80 | 19.20 | 18.20 | 18.80 | 4,332 | -0.40(-2.08%) |
Jul 27, 2005 | 20.40 | 20.40 | 18.80 | 19.20 | 6,098 | -0.40(-2.04%) |
Jul 26, 2005 | 21.00 | 21.00 | 19.40 | 19.60 | 4,570 | -1.20(-5.77%) |
Jul 25, 2005 | 20.60 | 21.00 | 19.20 | 20.80 | 4,547 | +0.40(+1.96%) |
Jul 22, 2005 | 20.60 | 21.60 | 20.00 | 20.40 | 7,531 | -0.60(-2.86%) |
Jul 21, 2005 | 20.80 | 21.00 | 19.80 | 21.00 | 6,582 | +0.40(+1.94%) |
Jul 20, 2005 | 20.40 | 22.00 | 19.80 | 20.60 | 14,225 | +0.60(+3.00%) |
Jul 19, 2005 | 19.20 | 22.80 | 18.80 | 20.00 | 23,504 | +0.80(+4.17%) |
Jul 18, 2005 | 19.40 | 20.00 | 19.00 | 19.20 | 10,710 | -0.20(-1.03%) |
Jul 15, 2005 | 18.80 | 19.80 | 18.80 | 19.40 | 6,806 | +0.40(+2.11%) |
Jul 14, 2005 | 18.00 | 19.20 | 17.80 | 19.00 | 21,403 | +1.00(+5.56%) |
Jul 13, 2005 | 19.40 | 19.40 | 17.20 | 18.00 | 15,539 | -1.00(-5.26%) |
Jul 12, 2005 | 20.00 | 20.20 | 18.20 | 19.00 | 13,811 | -1.00(-5.00%) |
Jul 11, 2005 | 20.60 | 20.60 | 19.60 | 20.00 | 13,627 | +0.20(+1.01%) |
Jul 08, 2005 | 20.00 | 20.40 | 19.40 | 19.80 | 7,855 | -0.20(-1.00%) |
Jul 07, 2005 | 20.40 | 20.60 | 19.60 | 20.00 | 8,718 | -0.80(-3.85%) |
Jul 06, 2005 | 19.80 | 21.20 | 19.60 | 20.80 | 16,649 | +1.40(+7.22%) |
Jul 05, 2005 | 21.00 | 22.00 | 17.40 | 19.40 | 46,120 | -2.00(-9.35%) |
Jul 01, 2005 | 25.40 | 25.40 | 19.80 | 21.40 | 44,140 | -5.00(-18.94%) |
Jun 30, 2005 | 24.40 | 26.40 | 24.20 | 26.40 | 2,388 | +2.20(+9.09%) |
Jun 29, 2005 | 25.40 | 25.40 | 22.80 | 24.20 | 12,166 | -1.00(-3.97%) |
Jun 28, 2005 | 25.60 | 26.80 | 24.60 | 25.20 | 3,423 | -0.40(-1.56%) |
Jun 27, 2005 | 25.00 | 26.60 | 25.00 | 25.60 | 3,119 | +0.00(+0.00%) |
Jun 24, 2005 | 27.20 | 27.20 | 25.20 | 25.60 | 2,395 | -0.20(-0.78%) |
Jun 23, 2005 | 26.20 | 27.20 | 25.00 | 25.80 | 8,727 | -0.20(-0.77%) |
Jun 22, 2005 | 28.00 | 29.00 | 26.00 | 26.00 | 4,735 | -2.40(-8.45%) |
Jun 21, 2005 | 28.80 | 29.20 | 28.20 | 28.40 | 2,040 | -0.80(-2.74%) |
Jun 20, 2005 | 29.40 | 30.00 | 28.20 | 29.20 | 4,129 | -0.20(-0.68%) |
Jun 17, 2005 | 32.00 | 32.60 | 28.00 | 29.40 | 25,531 | -2.60(-8.13%) |
Jun 16, 2005 | 32.40 | 32.80 | 32.00 | 32.00 | 5,098 | +0.60(+1.91%) |
Jun 15, 2005 | 31.20 | 31.60 | 30.80 | 31.40 | 3,672 | +0.00(+0.00%) |
Jun 14, 2005 | 29.80 | 32.00 | 29.80 | 31.40 | 4,858 | +1.40(+4.67%) |
Jun 13, 2005 | 30.60 | 30.60 | 27.40 | 30.00 | 2,417 | +0.40(+1.35%) |
Jun 10, 2005 | 29.80 | 29.80 | 29.00 | 29.60 | 2,315 | +0.60(+2.07%) |
Jun 09, 2005 | 29.00 | 29.80 | 28.20 | 29.00 | 2,392 | +0.40(+1.40%) |
Jun 08, 2005 | 27.00 | 30.60 | 27.00 | 28.60 | 1,077 | +0.20(+0.70%) |
Jun 07, 2005 | 29.60 | 30.80 | 28.20 | 28.40 | 2,173 | -1.60(-5.33%) |
Jun 06, 2005 | 25.80 | 30.00 | 25.80 | 30.00 | 8,318 | +3.80(+14.50%) |
Jun 03, 2005 | 27.40 | 27.40 | 25.60 | 26.20 | 1,575 | -1.00(-3.68%) |
Jun 02, 2005 | 25.20 | 27.40 | 25.20 | 27.20 | 1,311 | +1.20(+4.62%) |
Jun 01, 2005 | 26.60 | 27.40 | 25.40 | 26.00 | 3,686 | -1.40(-5.11%) |
May 31, 2005 | 25.40 | 27.80 | 25.40 | 27.40 | 6,640 | +0.00(+0.00%) |
May 27, 2005 | 27.20 | 27.40 | 26.40 | 27.40 | 2,051 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.60 | 25.80 | 27.40 | 4,752 | +0.40(+1.48%) |
May 25, 2005 | 26.80 | 27.60 | 25.40 | 27.00 | 4,730 | -0.20(-0.74%) |
May 24, 2005 | 27.40 | 31.00 | 26.00 | 27.20 | 10,980 | +0.80(+3.03%) |
May 23, 2005 | 23.60 | 26.80 | 23.60 | 26.40 | 4,849 | +3.20(+13.79%) |
May 20, 2005 | 25.20 | 25.80 | 23.20 | 23.20 | 8,079 | -2.40(-9.38%) |
May 19, 2005 | 25.40 | 26.46 | 25.00 | 25.60 | 1,375 | +0.40(+1.59%) |
May 18, 2005 | 27.00 | 28.40 | 24.80 | 25.20 | 4,595 | -1.60(-5.97%) |
May 17, 2005 | 27.20 | 27.20 | 26.00 | 26.80 | 1,999 | -0.60(-2.19%) |
May 16, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 1,290 | +0.20(+0.74%) |
May 13, 2005 | 26.40 | 27.40 | 26.40 | 27.20 | 2,375 | +0.40(+1.49%) |
May 12, 2005 | 27.00 | 28.00 | 26.60 | 26.80 | 5,072 | -0.60(-2.19%) |
May 11, 2005 | 31.20 | 31.20 | 27.00 | 27.40 | 11,284 | -4.40(-13.84%) |
May 10, 2005 | 24.00 | 32.40 | 22.60 | 31.80 | 21,131 | +4.00(+14.39%) |
May 09, 2005 | 27.40 | 30.40 | 26.40 | 27.80 | 7,559 | -1.20(-4.14%) |
May 06, 2005 | 29.20 | 31.60 | 27.60 | 29.00 | 3,020 | +1.00(+3.57%) |
May 05, 2005 | 28.40 | 29.40 | 26.20 | 28.00 | 6,015 | -1.60(-5.41%) |
May 04, 2005 | 30.80 | 30.80 | 29.00 | 29.60 | 2,443 | -0.40(-1.33%) |
May 03, 2005 | 29.80 | 31.40 | 29.80 | 30.00 | 5,618 | -1.40(-4.46%) |