Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.44 | 14.44 | 14.27 | 14.32 | 765,329 | -0.12(-0.86%) |
Jul 28, 2005 | 14.42 | 14.47 | 14.29 | 14.44 | 720,513 | +0.07(+0.46%) |
Jul 27, 2005 | 14.33 | 14.47 | 14.33 | 14.37 | 615,593 | +0.01(+0.07%) |
Jul 26, 2005 | 14.43 | 14.48 | 14.33 | 14.36 | 468,160 | -0.01(-0.07%) |
Jul 25, 2005 | 14.37 | 14.49 | 14.29 | 14.37 | 625,540 | +0.00(+0.00%) |
Jul 22, 2005 | 14.33 | 14.56 | 14.29 | 14.37 | 921,452 | +0.10(+0.67%) |
Jul 21, 2005 | 14.41 | 14.47 | 14.13 | 14.28 | 801,140 | -0.18(-1.25%) |
Jul 20, 2005 | 14.51 | 14.69 | 14.23 | 14.46 | 1,067,314 | -0.22(-1.50%) |
Jul 19, 2005 | 14.60 | 14.78 | 14.52 | 14.68 | 403,240 | +0.17(+1.18%) |
Jul 18, 2005 | 14.51 | 14.65 | 14.45 | 14.51 | 430,883 | -0.10(-0.65%) |
Jul 15, 2005 | 14.43 | 14.60 | 14.40 | 14.60 | 356,958 | +0.07(+0.46%) |
Jul 14, 2005 | 14.76 | 14.78 | 14.49 | 14.54 | 418,632 | -0.06(-0.39%) |
Jul 13, 2005 | 14.56 | 14.75 | 14.47 | 14.59 | 530,254 | -0.02(-0.13%) |
Jul 12, 2005 | 14.73 | 14.77 | 14.56 | 14.61 | 508,474 | -0.18(-1.23%) |
Jul 11, 2005 | 14.71 | 14.80 | 14.62 | 14.79 | 788,051 | +0.00(+0.00%) |
Jul 08, 2005 | 14.46 | 14.81 | 14.25 | 14.79 | 1,212,967 | +0.05(+0.32%) |
Jul 07, 2005 | 14.62 | 14.85 | 14.46 | 14.75 | 952,133 | -0.07(-0.45%) |
Jul 06, 2005 | 14.77 | 14.89 | 14.61 | 14.81 | 604,912 | -0.04(-0.26%) |
Jul 05, 2005 | 14.61 | 14.85 | 14.52 | 14.85 | 1,080,927 | +0.11(+0.78%) |
Jul 01, 2005 | 14.68 | 14.78 | 14.58 | 14.74 | 526,903 | +0.00(+0.00%) |
Jun 30, 2005 | 14.66 | 14.79 | 14.60 | 14.74 | 1,382,179 | +0.04(+0.26%) |
Jun 29, 2005 | 14.53 | 14.72 | 14.47 | 14.70 | 1,506,470 | +0.13(+0.92%) |
Jun 28, 2005 | 14.46 | 14.56 | 14.31 | 14.56 | 1,493,800 | +0.17(+1.19%) |
Jun 27, 2005 | 14.34 | 14.42 | 14.24 | 14.39 | 1,333,489 | +0.05(+0.33%) |
Jun 24, 2005 | 14.47 | 14.56 | 14.07 | 14.34 | 2,998,805 | -0.51(-3.41%) |
Jun 23, 2005 | 14.61 | 14.85 | 14.26 | 14.85 | 6,849,013 | +1.88(+14.51%) |
Jun 22, 2005 | 12.87 | 12.98 | 12.75 | 12.97 | 467,113 | +0.17(+1.34%) |
Jun 21, 2005 | 12.62 | 12.84 | 12.54 | 12.80 | 627,320 | +0.15(+1.21%) |
Jun 20, 2005 | 12.67 | 12.79 | 12.55 | 12.64 | 364,392 | -0.12(-0.97%) |
Jun 17, 2005 | 12.88 | 12.89 | 12.75 | 12.77 | 954,017 | -0.11(-0.82%) |
Jun 16, 2005 | 12.84 | 12.87 | 12.63 | 12.87 | 461,668 | +0.05(+0.37%) |
Jun 15, 2005 | 12.55 | 12.84 | 12.55 | 12.83 | 820,721 | +0.34(+2.75%) |
Jun 14, 2005 | 11.99 | 12.58 | 11.99 | 12.48 | 872,762 | +0.42(+3.48%) |
Jun 13, 2005 | 11.64 | 12.20 | 11.61 | 12.06 | 712,136 | +0.31(+2.60%) |
Jun 10, 2005 | 11.75 | 11.87 | 11.58 | 11.76 | 448,580 | -0.05(-0.40%) |
Jun 09, 2005 | 11.45 | 11.81 | 11.39 | 11.80 | 526,484 | +0.36(+3.17%) |
Jun 08, 2005 | 11.43 | 11.45 | 11.31 | 11.44 | 499,050 | +0.05(+0.42%) |
Jun 07, 2005 | 11.44 | 11.63 | 11.30 | 11.39 | 554,233 | -0.05(-0.42%) |
Jun 06, 2005 | 11.17 | 11.44 | 11.14 | 11.44 | 485,961 | +0.27(+2.39%) |
Jun 03, 2005 | 11.44 | 11.44 | 11.10 | 11.17 | 380,518 | -0.21(-1.85%) |
Jun 02, 2005 | 11.40 | 11.43 | 11.23 | 11.38 | 459,155 | +0.05(+0.42%) |
Jun 01, 2005 | 11.16 | 11.34 | 11.08 | 11.34 | 356,539 | +0.17(+1.54%) |
May 31, 2005 | 11.33 | 11.37 | 11.14 | 11.16 | 383,868 | -0.22(-1.93%) |
May 27, 2005 | 11.22 | 11.39 | 11.13 | 11.38 | 458,946 | +0.12(+1.10%) |
May 26, 2005 | 11.10 | 11.29 | 10.93 | 11.26 | 398,214 | +0.16(+1.46%) |
May 25, 2005 | 11.22 | 11.22 | 10.90 | 11.10 | 522,715 | -0.14(-1.27%) |
May 24, 2005 | 11.36 | 11.45 | 11.19 | 11.24 | 640,828 | -0.11(-0.93%) |
May 23, 2005 | 11.34 | 11.45 | 11.25 | 11.35 | 371,931 | +0.00(+0.00%) |
May 20, 2005 | 11.39 | 11.44 | 11.21 | 11.35 | 248,164 | -0.01(-0.08%) |
May 19, 2005 | 11.34 | 11.41 | 11.24 | 11.36 | 273,713 | +0.07(+0.59%) |
May 18, 2005 | 10.73 | 11.29 | 10.73 | 11.29 | 536,746 | +0.65(+6.10%) |
May 17, 2005 | 10.65 | 10.72 | 10.57 | 10.64 | 318,738 | -0.11(-0.98%) |
May 16, 2005 | 10.71 | 10.84 | 10.66 | 10.74 | 431,721 | +0.09(+0.81%) |
May 13, 2005 | 10.59 | 10.69 | 10.52 | 10.66 | 424,706 | +0.11(+1.09%) |
May 12, 2005 | 10.51 | 10.67 | 10.51 | 10.54 | 424,391 | +0.02(+0.18%) |
May 11, 2005 | 10.51 | 10.63 | 10.37 | 10.52 | 291,618 | +0.02(+0.18%) |
May 10, 2005 | 10.54 | 10.60 | 10.47 | 10.51 | 405,125 | -0.11(-1.08%) |
May 09, 2005 | 10.70 | 10.72 | 10.51 | 10.62 | 399,051 | -0.12(-1.16%) |
May 06, 2005 | 10.60 | 10.78 | 10.44 | 10.74 | 611,404 | +0.20(+1.90%) |
May 05, 2005 | 10.74 | 10.79 | 10.52 | 10.54 | 556,955 | -0.27(-2.47%) |
May 04, 2005 | 10.60 | 10.81 | 10.55 | 10.81 | 591,719 | +0.26(+2.44%) |
May 03, 2005 | 10.32 | 10.62 | 10.31 | 10.55 | 490,254 | +0.14(+1.38%) |