Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.29 | 16.29 | 16.19 | 16.20 | 55,327 | -0.06(-0.39%) |
Jul 28, 2005 | 16.22 | 16.29 | 16.19 | 16.26 | 70,738 | +0.09(+0.56%) |
Jul 27, 2005 | 16.11 | 16.18 | 16.07 | 16.17 | 65,685 | +0.08(+0.49%) |
Jul 26, 2005 | 16.07 | 16.13 | 16.05 | 16.09 | 35,874 | +0.06(+0.37%) |
Jul 25, 2005 | 16.17 | 16.17 | 16.03 | 16.03 | 39,664 | -0.10(-0.64%) |
Jul 22, 2005 | 16.10 | 16.14 | 16.03 | 16.14 | 205,142 | +0.06(+0.37%) |
Jul 21, 2005 | 16.15 | 16.17 | 16.04 | 16.08 | 55,580 | -0.08(-0.47%) |
Jul 20, 2005 | 16.05 | 16.20 | 16.03 | 16.15 | 224,847 | +0.06(+0.34%) |
Jul 19, 2005 | 16.01 | 16.10 | 15.94 | 16.10 | 101,307 | +0.14(+0.89%) |
Jul 18, 2005 | 15.98 | 15.98 | 15.94 | 15.96 | 44,716 | -0.02(-0.12%) |
Jul 15, 2005 | 15.96 | 16.02 | 15.91 | 15.98 | 48,001 | +0.01(+0.05%) |
Jul 14, 2005 | 16.02 | 16.07 | 15.94 | 15.97 | 96,002 | +0.06(+0.37%) |
Jul 13, 2005 | 15.95 | 15.95 | 15.87 | 15.91 | 355,714 | -0.03(-0.17%) |
Jul 12, 2005 | 15.89 | 15.97 | 15.83 | 15.94 | 24,000 | +0.06(+0.35%) |
Jul 11, 2005 | 15.81 | 15.90 | 15.81 | 15.88 | 205,900 | +0.15(+0.93%) |
Jul 08, 2005 | 15.54 | 15.77 | 15.54 | 15.73 | 28,295 | +0.22(+1.43%) |
Jul 07, 2005 | 15.37 | 15.51 | 15.37 | 15.51 | 28,295 | +0.02(+0.13%) |
Jul 06, 2005 | 15.57 | 15.58 | 15.48 | 15.49 | 33,095 | -0.06(-0.36%) |
Jul 05, 2005 | 15.42 | 15.58 | 15.40 | 15.55 | 37,390 | +0.11(+0.72%) |
Jul 01, 2005 | 15.48 | 15.48 | 15.42 | 15.44 | 39,664 | +0.03(+0.18%) |
Jun 30, 2005 | 15.54 | 15.55 | 15.41 | 15.41 | 53,306 | -0.10(-0.64%) |
Jun 29, 2005 | 15.54 | 15.56 | 15.50 | 15.51 | 20,716 | +0.00(+0.00%) |
Jun 28, 2005 | 15.37 | 15.53 | 15.37 | 15.51 | 38,653 | +0.16(+1.06%) |
Jun 27, 2005 | 15.37 | 15.37 | 15.32 | 15.35 | 6,568 | -0.00(-0.03%) |
Jun 24, 2005 | 15.49 | 15.50 | 15.35 | 15.35 | 71,749 | -0.14(-0.92%) |
Jun 23, 2005 | 15.65 | 15.69 | 15.49 | 15.49 | 11,621 | -0.16(-1.01%) |
Jun 22, 2005 | 15.74 | 15.74 | 15.60 | 15.65 | 50,780 | +0.00(+0.00%) |
Jun 21, 2005 | 15.62 | 15.66 | 15.62 | 15.65 | 10,863 | -0.03(-0.20%) |
Jun 20, 2005 | 15.58 | 15.69 | 15.58 | 15.68 | 31,579 | -0.01(-0.08%) |
Jun 17, 2005 | 15.73 | 15.73 | 15.64 | 15.69 | 60,633 | +0.05(+0.30%) |
Jun 16, 2005 | 15.59 | 15.65 | 15.59 | 15.65 | 118,992 | +0.06(+0.41%) |
Jun 15, 2005 | 15.60 | 15.63 | 15.47 | 15.58 | 20,463 | +0.01(+0.05%) |
Jun 14, 2005 | 15.49 | 15.59 | 15.49 | 15.58 | 38,906 | +0.07(+0.47%) |
Jun 13, 2005 | 15.50 | 15.58 | 15.45 | 15.50 | 17,937 | +0.04(+0.27%) |
Jun 10, 2005 | 15.52 | 15.55 | 15.41 | 15.46 | 26,779 | -0.09(-0.56%) |
Jun 09, 2005 | 15.44 | 15.56 | 15.41 | 15.55 | 20,211 | +0.08(+0.54%) |
Jun 08, 2005 | 15.58 | 15.58 | 15.45 | 15.46 | 259,459 | -0.07(-0.46%) |
Jun 07, 2005 | 15.53 | 15.69 | 15.53 | 15.54 | 72,507 | +0.00(+0.03%) |
Jun 06, 2005 | 15.49 | 15.53 | 15.45 | 15.53 | 217,774 | +0.04(+0.26%) |
Jun 03, 2005 | 15.62 | 15.63 | 15.48 | 15.49 | 115,960 | -0.14(-0.91%) |
Jun 02, 2005 | 15.56 | 15.63 | 15.56 | 15.63 | 18,695 | +0.06(+0.38%) |
Jun 01, 2005 | 15.47 | 15.63 | 15.44 | 15.58 | 201,857 | +0.15(+0.95%) |
May 31, 2005 | 15.50 | 15.52 | 15.42 | 15.43 | 25,263 | -0.08(-0.54%) |
May 27, 2005 | 15.52 | 15.54 | 15.48 | 15.51 | 35,874 | +0.00(+0.03%) |
May 26, 2005 | 15.47 | 15.54 | 15.46 | 15.51 | 138,445 | +0.13(+0.88%) |
May 25, 2005 | 15.42 | 15.42 | 15.33 | 15.37 | 638,921 | -0.10(-0.64%) |
May 24, 2005 | 15.45 | 15.49 | 15.39 | 15.47 | 210,952 | +0.05(+0.31%) |
May 23, 2005 | 15.43 | 15.50 | 15.40 | 15.43 | 25,769 | +0.04(+0.23%) |
May 20, 2005 | 15.40 | 15.41 | 15.32 | 15.39 | 37,643 | -0.02(-0.10%) |
May 19, 2005 | 15.36 | 15.41 | 15.34 | 15.41 | 31,579 | +0.05(+0.31%) |
May 18, 2005 | 15.20 | 15.37 | 15.20 | 15.36 | 46,232 | +0.20(+1.31%) |
May 17, 2005 | 15.03 | 15.16 | 14.99 | 15.16 | 6,568 | +0.08(+0.50%) |
May 16, 2005 | 14.89 | 15.08 | 14.89 | 15.08 | 25,011 | +0.16(+1.06%) |
May 13, 2005 | 14.94 | 15.00 | 14.78 | 14.93 | 42,948 | +0.00(+0.00%) |
May 12, 2005 | 15.03 | 15.05 | 14.91 | 14.93 | 24,505 | -0.08(-0.53%) |
May 11, 2005 | 14.94 | 15.03 | 14.85 | 15.01 | 36,885 | +0.10(+0.69%) |
May 10, 2005 | 14.99 | 15.03 | 14.88 | 14.90 | 23,242 | -0.16(-1.08%) |
May 09, 2005 | 15.00 | 15.06 | 14.98 | 15.06 | 36,885 | +0.12(+0.79%) |
May 06, 2005 | 15.05 | 15.05 | 14.95 | 14.95 | 72,759 | -0.01(-0.09%) |
May 05, 2005 | 14.97 | 15.03 | 14.90 | 14.96 | 22,990 | -0.02(-0.14%) |
May 04, 2005 | 14.86 | 14.99 | 14.86 | 14.98 | 93,728 | +0.16(+1.07%) |
May 03, 2005 | 14.79 | 14.88 | 14.75 | 14.82 | 72,759 | +0.06(+0.40%) |