Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.00 | 14.17 | 13.94 | 13.96 | 217,860 | -0.07(-0.47%) |
Jul 28, 2005 | 14.11 | 14.14 | 14.00 | 14.03 | 251,900 | -0.05(-0.37%) |
Jul 27, 2005 | 14.01 | 14.12 | 13.83 | 14.08 | 203,699 | +0.05(+0.37%) |
Jul 26, 2005 | 13.95 | 14.14 | 13.85 | 14.03 | 385,067 | +0.07(+0.53%) |
Jul 25, 2005 | 13.95 | 14.00 | 13.84 | 13.95 | 489,368 | +0.10(+0.74%) |
Jul 22, 2005 | 13.88 | 13.90 | 13.79 | 13.85 | 702,054 | +0.04(+0.27%) |
Jul 21, 2005 | 13.92 | 14.05 | 13.73 | 13.81 | 411,755 | -0.10(-0.69%) |
Jul 20, 2005 | 14.12 | 14.17 | 13.83 | 13.91 | 520,685 | -0.20(-1.41%) |
Jul 19, 2005 | 14.78 | 14.78 | 14.03 | 14.11 | 617,633 | -0.48(-3.32%) |
Jul 18, 2005 | 15.85 | 15.85 | 13.99 | 14.59 | 1,632,589 | -1.26(-7.92%) |
Jul 15, 2005 | 15.92 | 15.93 | 15.67 | 15.85 | 252,581 | -0.10(-0.64%) |
Jul 14, 2005 | 16.08 | 16.15 | 15.86 | 15.95 | 214,864 | +0.04(+0.23%) |
Jul 13, 2005 | 16.03 | 16.13 | 15.85 | 15.91 | 199,886 | -0.12(-0.73%) |
Jul 12, 2005 | 16.08 | 16.25 | 15.96 | 16.03 | 210,098 | -0.05(-0.32%) |
Jul 11, 2005 | 15.91 | 16.22 | 15.91 | 16.08 | 269,601 | +0.17(+1.06%) |
Jul 08, 2005 | 15.56 | 15.94 | 15.53 | 15.91 | 228,889 | +0.35(+2.27%) |
Jul 07, 2005 | 15.45 | 15.60 | 15.24 | 15.56 | 194,031 | +0.07(+0.43%) |
Jul 06, 2005 | 15.50 | 15.61 | 15.41 | 15.50 | 249,722 | -0.01(-0.05%) |
Jul 05, 2005 | 15.40 | 15.62 | 15.20 | 15.50 | 182,866 | +0.06(+0.38%) |
Jul 01, 2005 | 15.21 | 15.48 | 15.19 | 15.44 | 148,144 | +0.31(+2.04%) |
Jun 30, 2005 | 15.47 | 15.50 | 15.14 | 15.14 | 251,492 | -0.29(-1.86%) |
Jun 29, 2005 | 15.49 | 15.55 | 15.31 | 15.42 | 131,396 | -0.06(-0.38%) |
Jun 28, 2005 | 15.13 | 15.54 | 15.13 | 15.48 | 161,488 | +0.40(+2.68%) |
Jun 27, 2005 | 15.08 | 15.14 | 14.80 | 15.08 | 188,449 | -0.01(-0.10%) |
Jun 24, 2005 | 15.12 | 15.20 | 14.89 | 15.09 | 237,876 | -0.02(-0.15%) |
Jun 23, 2005 | 15.73 | 15.78 | 15.11 | 15.11 | 241,280 | -0.68(-4.28%) |
Jun 22, 2005 | 15.58 | 15.79 | 15.50 | 15.79 | 145,693 | +0.25(+1.61%) |
Jun 21, 2005 | 15.52 | 15.65 | 15.44 | 15.54 | 170,747 | -0.01(-0.05%) |
Jun 20, 2005 | 15.53 | 15.67 | 15.35 | 15.55 | 134,392 | +0.00(+0.00%) |
Jun 17, 2005 | 15.75 | 15.75 | 15.32 | 15.55 | 468,671 | -0.10(-0.66%) |
Jun 16, 2005 | 15.56 | 15.65 | 15.46 | 15.65 | 196,074 | +0.08(+0.52%) |
Jun 15, 2005 | 15.46 | 15.61 | 15.25 | 15.57 | 206,422 | +0.14(+0.90%) |
Jun 14, 2005 | 15.28 | 15.49 | 15.26 | 15.43 | 196,891 | +0.15(+0.96%) |
Jun 13, 2005 | 15.29 | 15.34 | 15.13 | 15.28 | 133,439 | +0.02(+0.14%) |
Jun 10, 2005 | 15.31 | 15.33 | 15.21 | 15.26 | 99,534 | -0.02(-0.14%) |
Jun 09, 2005 | 15.18 | 15.32 | 14.95 | 15.28 | 230,387 | +0.17(+1.12%) |
Jun 08, 2005 | 15.31 | 15.38 | 15.11 | 15.11 | 296,289 | -0.17(-1.11%) |
Jun 07, 2005 | 15.19 | 15.42 | 15.19 | 15.28 | 256,938 | +0.09(+0.58%) |
Jun 06, 2005 | 14.87 | 15.20 | 14.84 | 15.20 | 211,324 | +0.30(+2.02%) |
Jun 03, 2005 | 15.13 | 15.25 | 14.89 | 14.89 | 240,871 | -0.21(-1.36%) |
Jun 02, 2005 | 15.18 | 15.18 | 14.99 | 15.10 | 140,111 | -0.09(-0.58%) |
Jun 01, 2005 | 14.92 | 15.28 | 14.92 | 15.19 | 139,294 | +0.24(+1.62%) |
May 31, 2005 | 15.14 | 15.19 | 14.95 | 14.95 | 120,640 | -0.18(-1.21%) |
May 27, 2005 | 15.20 | 15.26 | 15.06 | 15.13 | 249,177 | -0.06(-0.39%) |
May 26, 2005 | 14.78 | 15.20 | 14.78 | 15.19 | 162,714 | +0.44(+2.99%) |
May 25, 2005 | 15.08 | 15.08 | 14.61 | 14.75 | 305,685 | -0.38(-2.52%) |
May 24, 2005 | 15.14 | 15.20 | 15.00 | 15.13 | 176,194 | -0.02(-0.15%) |
May 23, 2005 | 15.00 | 15.17 | 14.95 | 15.15 | 131,805 | +0.15(+0.98%) |
May 20, 2005 | 15.00 | 15.06 | 14.84 | 15.00 | 84,965 | +0.00(+0.00%) |
May 19, 2005 | 15.18 | 15.23 | 14.84 | 15.00 | 142,017 | -0.22(-1.45%) |
May 18, 2005 | 14.98 | 15.23 | 14.98 | 15.22 | 266,742 | +0.31(+2.07%) |
May 17, 2005 | 14.72 | 14.93 | 14.60 | 14.92 | 167,888 | +0.12(+0.84%) |
May 16, 2005 | 14.55 | 14.79 | 14.55 | 14.79 | 137,796 | +0.28(+1.92%) |
May 13, 2005 | 14.64 | 14.72 | 14.36 | 14.51 | 175,922 | -0.11(-0.75%) |
May 12, 2005 | 14.98 | 15.05 | 14.59 | 14.62 | 286,213 | -0.34(-2.26%) |
May 11, 2005 | 14.81 | 15.01 | 14.54 | 14.96 | 215,817 | +0.18(+1.24%) |
May 10, 2005 | 14.98 | 14.98 | 14.67 | 14.78 | 247,952 | -0.23(-1.57%) |
May 09, 2005 | 14.89 | 15.04 | 14.83 | 15.01 | 147,600 | +0.14(+0.94%) |
May 06, 2005 | 14.97 | 15.05 | 14.81 | 14.87 | 125,541 | -0.16(-1.07%) |
May 05, 2005 | 15.09 | 15.19 | 14.90 | 15.03 | 279,405 | -0.01(-0.10%) |
May 04, 2005 | 14.82 | 15.08 | 14.67 | 15.05 | 204,380 | +0.29(+1.99%) |
May 03, 2005 | 14.70 | 14.86 | 14.63 | 14.75 | 311,540 | +0.01(+0.10%) |