Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.52 | 14.62 | 14.52 | 14.62 | 5,200 | +0.10(+0.69%) |
Jul 28, 2005 | 14.52 | 14.52 | 14.50 | 14.52 | 2,400 | +0.00(+0.00%) |
Jul 27, 2005 | 14.45 | 14.52 | 14.45 | 14.52 | 13,600 | +0.00(+0.00%) |
Jul 26, 2005 | 14.45 | 14.52 | 14.45 | 14.52 | 3,100 | +0.03(+0.21%) |
Jul 25, 2005 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | +0.01(+0.07%) |
Jul 22, 2005 | 14.39 | 14.48 | 14.39 | 14.48 | 2,000 | +0.09(+0.63%) |
Jul 21, 2005 | 14.45 | 14.45 | 14.39 | 14.39 | 900 | -0.08(-0.55%) |
Jul 20, 2005 | 14.52 | 14.53 | 14.45 | 14.47 | 4,700 | -0.06(-0.41%) |
Jul 19, 2005 | 14.53 | 14.54 | 14.46 | 14.53 | 11,600 | +0.04(+0.28%) |
Jul 18, 2005 | 14.55 | 14.57 | 14.49 | 14.49 | 4,500 | -0.01(-0.07%) |
Jul 15, 2005 | 14.52 | 14.70 | 14.50 | 14.50 | 8,000 | -0.06(-0.41%) |
Jul 14, 2005 | 14.55 | 14.56 | 14.55 | 14.56 | 1,500 | -0.06(-0.41%) |
Jul 13, 2005 | 14.49 | 14.62 | 14.49 | 14.62 | 4,300 | +0.13(+0.90%) |
Jul 12, 2005 | 14.49 | 14.49 | 14.49 | 14.49 | 100 | -0.01(-0.07%) |
Jul 11, 2005 | 14.49 | 14.50 | 14.49 | 14.50 | 1,200 | -0.01(-0.07%) |
Jul 08, 2005 | 14.53 | 14.65 | 14.47 | 14.51 | 2,900 | -0.07(-0.48%) |
Jul 07, 2005 | 14.50 | 14.60 | 14.42 | 14.58 | 9,500 | +0.01(+0.07%) |
Jul 06, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 1,600 | +0.00(+0.00%) |
Jul 05, 2005 | 14.54 | 14.70 | 14.50 | 14.57 | 11,200 | +0.02(+0.14%) |
Jul 01, 2005 | 14.60 | 14.61 | 14.52 | 14.55 | 6,100 | -0.02(-0.14%) |
Jun 30, 2005 | 14.52 | 14.61 | 14.52 | 14.57 | 7,700 | +0.01(+0.07%) |
Jun 29, 2005 | 14.49 | 14.56 | 14.49 | 14.56 | 2,100 | +0.06(+0.41%) |
Jun 28, 2005 | 14.47 | 14.61 | 14.47 | 14.50 | 6,800 | +0.03(+0.21%) |
Jun 27, 2005 | 14.45 | 14.57 | 14.45 | 14.47 | 3,200 | -0.06(-0.41%) |
Jun 24, 2005 | 14.50 | 14.53 | 14.50 | 14.53 | 900 | +0.06(+0.41%) |
Jun 23, 2005 | 14.47 | 14.53 | 14.47 | 14.47 | 1,500 | +0.06(+0.42%) |
Jun 22, 2005 | 14.47 | 14.47 | 14.41 | 14.41 | 500 | -0.06(-0.41%) |
Jun 21, 2005 | 14.43 | 14.47 | 14.43 | 14.47 | 2,300 | +0.06(+0.42%) |
Jun 20, 2005 | 14.20 | 14.41 | 14.20 | 14.41 | 10,100 | +0.21(+1.48%) |
Jun 17, 2005 | 14.20 | 14.25 | 14.12 | 14.20 | 6,200 | -0.06(-0.42%) |
Jun 16, 2005 | 14.20 | 14.35 | 14.20 | 14.26 | 7,200 | -0.05(-0.35%) |
Jun 15, 2005 | 14.26 | 14.31 | 14.21 | 14.31 | 4,200 | +0.05(+0.35%) |
Jun 14, 2005 | 14.38 | 14.38 | 14.26 | 14.26 | 2,300 | -0.13(-0.90%) |
Jun 13, 2005 | 14.35 | 14.39 | 14.34 | 14.39 | 5,300 | -0.01(-0.07%) |
Jun 10, 2005 | 14.35 | 14.40 | 14.33 | 14.40 | 7,800 | +0.03(+0.21%) |
Jun 09, 2005 | 14.35 | 14.43 | 14.35 | 14.37 | 3,900 | -0.06(-0.42%) |
Jun 08, 2005 | 14.39 | 14.43 | 14.39 | 14.43 | 3,100 | +0.06(+0.42%) |
Jun 07, 2005 | 14.29 | 14.37 | 14.29 | 14.37 | 12,100 | +0.12(+0.84%) |
Jun 06, 2005 | 14.18 | 14.30 | 14.18 | 14.25 | 4,600 | +0.10(+0.71%) |
Jun 03, 2005 | 14.35 | 14.40 | 14.15 | 14.15 | 6,900 | -0.15(-1.05%) |
Jun 02, 2005 | 14.55 | 14.57 | 14.29 | 14.30 | 17,900 | -0.22(-1.52%) |
Jun 01, 2005 | 14.57 | 14.58 | 14.50 | 14.52 | 10,000 | -0.02(-0.14%) |
May 31, 2005 | 14.50 | 14.55 | 14.50 | 14.54 | 3,000 | +0.01(+0.07%) |
May 27, 2005 | 14.60 | 14.60 | 14.32 | 14.53 | 2,800 | -0.07(-0.48%) |
May 26, 2005 | 14.45 | 14.60 | 14.45 | 14.60 | 8,900 | +0.25(+1.74%) |
May 25, 2005 | 14.35 | 14.45 | 14.31 | 14.35 | 2,500 | -0.13(-0.90%) |
May 24, 2005 | 14.38 | 14.48 | 14.33 | 14.48 | 6,000 | +0.10(+0.70%) |
May 23, 2005 | 14.15 | 14.41 | 14.15 | 14.38 | 1,800 | +0.23(+1.63%) |
May 20, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 600 | +0.02(+0.14%) |
May 19, 2005 | 14.00 | 14.13 | 14.00 | 14.13 | 3,700 | +0.14(+1.00%) |
May 18, 2005 | 13.93 | 14.00 | 13.93 | 13.99 | 7,600 | +0.12(+0.87%) |
May 17, 2005 | 13.79 | 13.87 | 13.79 | 13.87 | 2,800 | +0.07(+0.51%) |
May 16, 2005 | 13.85 | 13.87 | 13.80 | 13.80 | 2,700 | +0.02(+0.15%) |
May 13, 2005 | 13.76 | 13.86 | 13.76 | 13.78 | 6,900 | -0.03(-0.22%) |
May 12, 2005 | 13.83 | 13.83 | 13.73 | 13.81 | 8,900 | -0.03(-0.22%) |
May 11, 2005 | 13.84 | 13.84 | 13.79 | 13.84 | 1,800 | +0.01(+0.07%) |
May 10, 2005 | 13.90 | 13.90 | 13.75 | 13.83 | 16,200 | -0.01(-0.07%) |
May 09, 2005 | 13.86 | 13.95 | 13.83 | 13.84 | 3,000 | -0.01(-0.07%) |
May 06, 2005 | 13.98 | 13.98 | 13.85 | 13.85 | 11,200 | -0.13(-0.93%) |
May 05, 2005 | 13.96 | 14.06 | 13.96 | 13.98 | 3,500 | -0.02(-0.14%) |
May 04, 2005 | 13.98 | 14.00 | 13.97 | 14.00 | 3,900 | +0.02(+0.14%) |
May 03, 2005 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | +0.00(+0.00%) |