Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.55 | 15.63 | 15.33 | 15.41 | 98,794 | -0.15(-0.95%) |
Jul 28, 2005 | 15.67 | 15.72 | 15.38 | 15.56 | 246,907 | -0.04(-0.29%) |
Jul 27, 2005 | 15.83 | 15.89 | 15.38 | 15.60 | 191,189 | -0.21(-1.34%) |
Jul 26, 2005 | 16.02 | 16.30 | 15.68 | 15.81 | 365,990 | -0.40(-2.45%) |
Jul 25, 2005 | 16.31 | 16.47 | 16.18 | 16.21 | 82,094 | -0.15(-0.94%) |
Jul 22, 2005 | 16.02 | 16.36 | 15.95 | 16.36 | 124,389 | +0.33(+2.08%) |
Jul 21, 2005 | 16.54 | 16.55 | 16.00 | 16.03 | 96,765 | -0.51(-3.10%) |
Jul 20, 2005 | 16.11 | 16.54 | 16.02 | 16.54 | 76,943 | +0.34(+2.10%) |
Jul 19, 2005 | 16.11 | 16.24 | 16.02 | 16.20 | 59,931 | +0.22(+1.36%) |
Jul 18, 2005 | 16.08 | 16.08 | 15.91 | 15.99 | 86,308 | -0.15(-0.91%) |
Jul 15, 2005 | 16.06 | 16.20 | 15.93 | 16.13 | 104,256 | -0.08(-0.51%) |
Jul 14, 2005 | 16.56 | 16.56 | 16.15 | 16.22 | 116,430 | -0.19(-1.13%) |
Jul 13, 2005 | 16.43 | 16.52 | 16.27 | 16.40 | 107,221 | -0.03(-0.19%) |
Jul 12, 2005 | 16.60 | 16.65 | 16.37 | 16.43 | 86,932 | -0.17(-1.04%) |
Jul 11, 2005 | 16.40 | 16.74 | 16.40 | 16.61 | 189,004 | +0.27(+1.65%) |
Jul 08, 2005 | 15.90 | 16.36 | 15.90 | 16.34 | 135,471 | +0.45(+2.86%) |
Jul 07, 2005 | 15.70 | 15.98 | 15.57 | 15.88 | 80,377 | -0.01(-0.04%) |
Jul 06, 2005 | 16.02 | 16.02 | 15.84 | 15.89 | 103,632 | -0.13(-0.80%) |
Jul 05, 2005 | 15.76 | 16.02 | 15.76 | 16.02 | 104,412 | +0.23(+1.46%) |
Jul 01, 2005 | 15.65 | 15.80 | 15.63 | 15.79 | 124,077 | +0.16(+1.03%) |
Jun 30, 2005 | 15.90 | 15.93 | 15.61 | 15.63 | 104,412 | -0.24(-1.53%) |
Jun 29, 2005 | 15.69 | 15.91 | 15.58 | 15.87 | 116,118 | +0.08(+0.53%) |
Jun 28, 2005 | 15.38 | 15.79 | 15.38 | 15.79 | 191,969 | +0.44(+2.88%) |
Jun 27, 2005 | 15.44 | 15.69 | 15.30 | 15.35 | 190,252 | -0.13(-0.83%) |
Jun 24, 2005 | 15.57 | 15.66 | 15.15 | 15.47 | 369,268 | -0.11(-0.70%) |
Jun 23, 2005 | 15.83 | 15.83 | 15.58 | 15.58 | 130,945 | -0.25(-1.58%) |
Jun 22, 2005 | 15.56 | 15.85 | 15.56 | 15.83 | 99,574 | +0.31(+2.02%) |
Jun 21, 2005 | 15.68 | 15.68 | 15.44 | 15.52 | 94,424 | +0.04(+0.25%) |
Jun 20, 2005 | 15.55 | 15.79 | 15.44 | 15.48 | 144,679 | -0.13(-0.86%) |
Jun 17, 2005 | 15.70 | 15.83 | 15.61 | 15.61 | 234,889 | +0.00(+0.00%) |
Jun 16, 2005 | 15.56 | 15.61 | 15.44 | 15.61 | 138,592 | +0.04(+0.29%) |
Jun 15, 2005 | 15.58 | 15.58 | 15.25 | 15.57 | 138,436 | +0.05(+0.33%) |
Jun 14, 2005 | 15.27 | 15.52 | 15.27 | 15.52 | 133,598 | +0.22(+1.47%) |
Jun 13, 2005 | 15.15 | 15.29 | 15.03 | 15.29 | 100,666 | +0.11(+0.72%) |
Jun 10, 2005 | 15.21 | 15.21 | 14.99 | 15.19 | 82,718 | -0.03(-0.17%) |
Jun 09, 2005 | 14.88 | 15.24 | 14.78 | 15.21 | 97,233 | +0.29(+1.98%) |
Jun 08, 2005 | 15.15 | 15.15 | 14.89 | 14.92 | 86,464 | -0.21(-1.40%) |
Jun 07, 2005 | 15.19 | 15.30 | 15.09 | 15.13 | 104,100 | +0.02(+0.13%) |
Jun 06, 2005 | 14.99 | 15.11 | 14.80 | 15.11 | 60,088 | +0.13(+0.90%) |
Jun 03, 2005 | 15.10 | 15.13 | 14.90 | 14.97 | 53,532 | -0.20(-1.31%) |
Jun 02, 2005 | 15.12 | 15.20 | 14.94 | 15.17 | 63,053 | +0.01(+0.04%) |
Jun 01, 2005 | 14.91 | 15.35 | 14.91 | 15.17 | 96,921 | +0.24(+1.59%) |
May 31, 2005 | 14.99 | 15.10 | 14.92 | 14.93 | 77,568 | -0.06(-0.43%) |
May 27, 2005 | 14.79 | 15.07 | 14.77 | 14.99 | 30,902 | +0.13(+0.86%) |
May 26, 2005 | 14.86 | 14.99 | 14.83 | 14.86 | 56,966 | +0.13(+0.87%) |
May 25, 2005 | 15.06 | 15.06 | 14.61 | 14.74 | 105,193 | -0.28(-1.84%) |
May 24, 2005 | 15.09 | 15.10 | 14.86 | 15.01 | 90,053 | -0.02(-0.13%) |
May 23, 2005 | 14.96 | 15.11 | 14.87 | 15.03 | 96,609 | +0.07(+0.47%) |
May 20, 2005 | 15.09 | 15.09 | 14.83 | 14.96 | 33,867 | -0.08(-0.55%) |
May 19, 2005 | 15.17 | 15.22 | 14.89 | 15.04 | 90,834 | -0.02(-0.13%) |
May 18, 2005 | 14.80 | 15.19 | 14.78 | 15.06 | 185,882 | +0.39(+2.66%) |
May 17, 2005 | 14.51 | 14.72 | 14.33 | 14.67 | 133,442 | +0.16(+1.10%) |
May 16, 2005 | 14.09 | 14.51 | 14.09 | 14.51 | 63,677 | +0.49(+3.52%) |
May 13, 2005 | 14.19 | 14.26 | 13.97 | 14.02 | 115,805 | -0.22(-1.53%) |
May 12, 2005 | 14.54 | 14.69 | 14.22 | 14.24 | 144,835 | -0.24(-1.68%) |
May 11, 2005 | 14.54 | 14.58 | 14.26 | 14.48 | 119,863 | +0.02(+0.13%) |
May 10, 2005 | 14.80 | 14.81 | 14.45 | 14.46 | 122,985 | -0.44(-2.92%) |
May 09, 2005 | 14.77 | 14.90 | 14.51 | 14.90 | 66,174 | +0.16(+1.09%) |
May 06, 2005 | 14.93 | 14.99 | 14.67 | 14.74 | 79,909 | -0.08(-0.56%) |
May 05, 2005 | 14.97 | 15.08 | 14.63 | 14.82 | 112,060 | -0.21(-1.36%) |
May 04, 2005 | 14.72 | 15.03 | 14.62 | 15.03 | 109,875 | +0.40(+2.76%) |
May 03, 2005 | 14.49 | 14.74 | 14.45 | 14.62 | 117,678 | +0.11(+0.75%) |