Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.59 | 15.81 | 15.55 | 15.60 | 575,561 | -0.10(-0.63%) |
Jul 28, 2005 | 15.56 | 15.81 | 15.56 | 15.70 | 467,636 | +0.13(+0.86%) |
Jul 27, 2005 | 15.63 | 15.66 | 15.43 | 15.57 | 494,841 | +0.02(+0.11%) |
Jul 26, 2005 | 15.81 | 15.82 | 15.51 | 15.55 | 774,618 | -0.35(-2.19%) |
Jul 25, 2005 | 16.17 | 16.18 | 15.83 | 15.90 | 1,572,298 | +0.35(+2.24%) |
Jul 22, 2005 | 15.68 | 15.81 | 15.52 | 15.55 | 1,333,946 | +0.46(+3.02%) |
Jul 21, 2005 | 14.96 | 15.17 | 14.81 | 15.10 | 1,250,763 | +0.48(+3.30%) |
Jul 20, 2005 | 14.69 | 14.69 | 14.51 | 14.61 | 571,419 | +0.20(+1.36%) |
Jul 19, 2005 | 14.34 | 14.49 | 14.26 | 14.42 | 689,196 | +0.13(+0.94%) |
Jul 18, 2005 | 14.30 | 14.35 | 14.22 | 14.28 | 436,961 | +0.12(+0.82%) |
Jul 15, 2005 | 14.19 | 14.20 | 14.03 | 14.17 | 570,859 | +0.09(+0.63%) |
Jul 14, 2005 | 14.09 | 14.26 | 14.08 | 14.08 | 779,991 | +0.02(+0.13%) |
Jul 13, 2005 | 14.18 | 14.18 | 13.95 | 14.06 | 726,365 | -0.12(-0.82%) |
Jul 12, 2005 | 14.06 | 14.29 | 14.06 | 14.18 | 674,753 | +0.16(+1.15%) |
Jul 11, 2005 | 13.76 | 14.05 | 13.73 | 14.01 | 884,893 | +0.37(+2.68%) |
Jul 08, 2005 | 13.43 | 13.68 | 13.43 | 13.65 | 907,508 | +0.12(+0.92%) |
Jul 07, 2005 | 13.40 | 13.54 | 13.36 | 13.52 | 951,171 | -0.12(-0.92%) |
Jul 06, 2005 | 13.58 | 13.71 | 13.53 | 13.65 | 981,287 | -0.21(-1.55%) |
Jul 05, 2005 | 14.03 | 14.06 | 13.84 | 13.86 | 866,757 | -0.43(-3.00%) |
Jul 01, 2005 | 14.36 | 14.43 | 14.28 | 14.29 | 855,673 | +0.29(+2.11%) |
Jun 30, 2005 | 13.90 | 14.12 | 13.89 | 14.00 | 779,991 | +0.11(+0.77%) |
Jun 29, 2005 | 14.11 | 14.27 | 13.87 | 13.89 | 1,070,739 | -0.26(-1.83%) |
Jun 28, 2005 | 13.84 | 14.36 | 13.79 | 14.15 | 1,319,615 | -0.29(-2.04%) |
Jun 27, 2005 | 14.55 | 14.58 | 14.38 | 14.44 | 975,689 | -0.29(-2.00%) |
Jun 24, 2005 | 14.96 | 14.97 | 14.67 | 14.74 | 608,588 | -0.34(-2.25%) |
Jun 23, 2005 | 15.08 | 15.17 | 15.07 | 15.08 | 1,067,156 | +0.24(+1.63%) |
Jun 22, 2005 | 14.87 | 14.87 | 14.68 | 14.84 | 720,319 | +0.62(+4.33%) |
Jun 21, 2005 | 14.11 | 14.33 | 14.11 | 14.22 | 818,280 | -0.08(-0.56%) |
Jun 20, 2005 | 14.16 | 14.35 | 14.02 | 14.30 | 1,060,999 | -0.35(-2.38%) |
Jun 17, 2005 | 14.64 | 14.71 | 14.54 | 14.65 | 1,202,622 | +0.22(+1.55%) |
Jun 16, 2005 | 14.47 | 14.49 | 14.33 | 14.43 | 814,250 | -0.16(-1.10%) |
Jun 15, 2005 | 14.69 | 14.74 | 14.59 | 14.59 | 1,699,032 | +0.46(+3.29%) |
Jun 14, 2005 | 14.09 | 14.23 | 14.08 | 14.12 | 550,147 | +0.05(+0.38%) |
Jun 13, 2005 | 14.02 | 14.10 | 13.94 | 14.07 | 736,329 | -0.01(-0.06%) |
Jun 10, 2005 | 14.22 | 14.27 | 14.07 | 14.08 | 837,872 | +0.10(+0.70%) |
Jun 09, 2005 | 13.83 | 13.98 | 13.79 | 13.98 | 1,134,665 | +0.30(+2.22%) |
Jun 08, 2005 | 13.53 | 13.71 | 13.53 | 13.68 | 557,312 | +0.25(+1.86%) |
Jun 07, 2005 | 13.49 | 13.52 | 13.43 | 13.43 | 1,356,897 | -0.10(-0.73%) |
Jun 06, 2005 | 13.46 | 13.60 | 13.40 | 13.52 | 902,694 | +0.20(+1.47%) |
Jun 03, 2005 | 13.31 | 13.48 | 13.19 | 13.33 | 375,385 | +0.02(+0.13%) |
Jun 02, 2005 | 13.40 | 13.45 | 13.26 | 13.31 | 782,678 | -0.22(-1.65%) |
Jun 01, 2005 | 13.25 | 13.53 | 13.18 | 13.53 | 932,027 | +0.23(+1.75%) |
May 31, 2005 | 13.33 | 13.33 | 13.15 | 13.30 | 1,544,981 | +0.08(+0.61%) |
May 27, 2005 | 13.24 | 13.35 | 13.19 | 13.22 | 807,756 | +0.14(+1.09%) |
May 26, 2005 | 12.84 | 13.34 | 12.78 | 13.08 | 452,634 | +0.04(+0.34%) |
May 25, 2005 | 13.09 | 13.18 | 13.01 | 13.03 | 576,793 | -0.14(-1.08%) |
May 24, 2005 | 13.26 | 13.26 | 13.10 | 13.17 | 556,865 | -0.18(-1.34%) |
May 23, 2005 | 13.17 | 13.39 | 13.14 | 13.35 | 515,777 | +0.15(+1.15%) |
May 20, 2005 | 13.16 | 13.35 | 13.14 | 13.20 | 504,917 | +0.12(+0.89%) |
May 19, 2005 | 13.15 | 13.17 | 13.05 | 13.09 | 471,219 | +0.21(+1.59%) |
May 18, 2005 | 12.86 | 12.98 | 12.80 | 12.88 | 596,833 | +0.17(+1.34%) |
May 17, 2005 | 12.58 | 12.72 | 12.51 | 12.71 | 250,891 | +0.24(+1.93%) |
May 16, 2005 | 12.28 | 12.49 | 12.25 | 12.47 | 326,349 | +0.16(+1.31%) |
May 13, 2005 | 12.42 | 12.54 | 12.10 | 12.31 | 525,965 | -0.20(-1.57%) |
May 12, 2005 | 12.62 | 12.82 | 12.42 | 12.51 | 555,857 | -0.29(-2.30%) |
May 11, 2005 | 12.79 | 12.90 | 12.76 | 12.80 | 517,121 | +0.05(+0.42%) |
May 10, 2005 | 12.93 | 12.95 | 12.73 | 12.75 | 518,128 | -0.21(-1.59%) |
May 09, 2005 | 13.09 | 13.09 | 12.95 | 12.95 | 800,255 | -0.27(-2.03%) |
May 06, 2005 | 13.03 | 13.25 | 13.01 | 13.22 | 507,157 | +0.13(+0.96%) |
May 05, 2005 | 13.13 | 13.29 | 13.09 | 13.09 | 589,780 | -0.02(-0.14%) |
May 04, 2005 | 12.91 | 13.29 | 12.87 | 13.11 | 760,399 | +0.20(+1.52%) |
May 03, 2005 | 13.26 | 13.26 | 12.88 | 12.92 | 734,314 | -0.43(-3.21%) |