Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.37 | 16.48 | 16.18 | 16.48 | 968,859 | +0.06(+0.39%) |
Jul 28, 2005 | 16.39 | 16.55 | 16.19 | 16.42 | 779,029 | -0.02(-0.10%) |
Jul 27, 2005 | 16.26 | 16.63 | 16.26 | 16.43 | 1,393,213 | +0.41(+2.53%) |
Jul 26, 2005 | 15.92 | 16.24 | 15.49 | 16.03 | 1,896,789 | -0.22(-1.37%) |
Jul 25, 2005 | 16.61 | 16.92 | 16.24 | 16.25 | 908,721 | -0.49(-2.95%) |
Jul 22, 2005 | 16.52 | 17.09 | 16.52 | 16.74 | 845,570 | +0.16(+0.96%) |
Jul 21, 2005 | 16.88 | 17.01 | 16.30 | 16.58 | 1,926,544 | -0.38(-2.25%) |
Jul 20, 2005 | 16.61 | 17.05 | 16.57 | 16.97 | 1,377,520 | +0.32(+1.91%) |
Jul 19, 2005 | 16.27 | 16.69 | 16.19 | 16.65 | 945,004 | +0.52(+3.21%) |
Jul 18, 2005 | 16.08 | 16.33 | 16.06 | 16.13 | 533,079 | -0.02(-0.15%) |
Jul 15, 2005 | 15.99 | 16.18 | 15.80 | 16.15 | 818,577 | +0.17(+1.05%) |
Jul 14, 2005 | 16.46 | 16.54 | 15.97 | 15.99 | 1,462,767 | -0.45(-2.76%) |
Jul 13, 2005 | 16.61 | 16.61 | 16.29 | 16.44 | 1,383,546 | -0.30(-1.81%) |
Jul 12, 2005 | 16.54 | 16.89 | 16.54 | 16.74 | 1,157,182 | +0.12(+0.72%) |
Jul 11, 2005 | 16.41 | 16.62 | 16.03 | 16.62 | 1,533,200 | +0.19(+1.16%) |
Jul 08, 2005 | 16.05 | 16.43 | 15.93 | 16.43 | 989,574 | +0.37(+2.33%) |
Jul 07, 2005 | 15.91 | 16.07 | 15.78 | 16.06 | 1,222,844 | +0.16(+1.00%) |
Jul 06, 2005 | 15.88 | 15.93 | 15.77 | 15.90 | 1,120,270 | -0.02(-0.15%) |
Jul 05, 2005 | 15.89 | 15.95 | 15.81 | 15.92 | 1,544,374 | +0.06(+0.35%) |
Jul 01, 2005 | 15.25 | 15.87 | 15.24 | 15.87 | 1,421,085 | +0.64(+4.18%) |
Jun 30, 2005 | 15.56 | 15.64 | 15.23 | 15.23 | 1,104,828 | -0.31(-2.00%) |
Jun 29, 2005 | 15.25 | 15.61 | 15.17 | 15.54 | 585,684 | +0.20(+1.30%) |
Jun 28, 2005 | 15.07 | 15.52 | 15.05 | 15.34 | 907,591 | +0.36(+2.39%) |
Jun 27, 2005 | 14.85 | 15.02 | 14.78 | 14.98 | 1,079,090 | +0.01(+0.05%) |
Jun 24, 2005 | 15.08 | 15.36 | 14.71 | 14.97 | 5,320,125 | -0.18(-1.21%) |
Jun 23, 2005 | 15.57 | 15.58 | 15.09 | 15.16 | 645,696 | -0.32(-2.06%) |
Jun 22, 2005 | 15.55 | 15.63 | 15.37 | 15.48 | 1,222,593 | -0.09(-0.56%) |
Jun 21, 2005 | 15.25 | 15.65 | 15.21 | 15.56 | 2,015,433 | +0.38(+2.52%) |
Jun 20, 2005 | 15.09 | 15.21 | 14.89 | 15.18 | 865,030 | +0.16(+1.06%) |
Jun 17, 2005 | 14.93 | 15.11 | 14.85 | 15.02 | 1,407,651 | +0.09(+0.59%) |
Jun 16, 2005 | 15.01 | 15.01 | 14.74 | 14.93 | 910,479 | +0.01(+0.05%) |
Jun 15, 2005 | 15.06 | 15.09 | 14.82 | 14.93 | 950,026 | -0.09(-0.58%) |
Jun 14, 2005 | 15.01 | 15.10 | 14.85 | 15.01 | 799,117 | -0.01(-0.05%) |
Jun 13, 2005 | 15.21 | 15.25 | 14.93 | 15.02 | 733,580 | -0.18(-1.20%) |
Jun 10, 2005 | 14.78 | 15.27 | 14.76 | 15.21 | 1,059,630 | +0.52(+3.53%) |
Jun 09, 2005 | 14.58 | 14.70 | 14.42 | 14.69 | 702,696 | +0.12(+0.82%) |
Jun 08, 2005 | 14.80 | 14.84 | 14.30 | 14.57 | 1,052,098 | -0.19(-1.29%) |
Jun 07, 2005 | 14.77 | 14.91 | 14.66 | 14.76 | 1,094,407 | +0.10(+0.71%) |
Jun 06, 2005 | 14.47 | 14.68 | 14.38 | 14.66 | 1,373,879 | +0.22(+1.49%) |
Jun 03, 2005 | 14.64 | 14.78 | 14.43 | 14.44 | 766,098 | -0.14(-0.98%) |
Jun 02, 2005 | 14.72 | 14.72 | 14.47 | 14.58 | 1,160,320 | -0.15(-1.03%) |
Jun 01, 2005 | 14.69 | 15.01 | 14.62 | 14.74 | 1,092,775 | +0.11(+0.76%) |
May 31, 2005 | 14.81 | 14.82 | 14.58 | 14.62 | 821,590 | -0.15(-1.02%) |
May 27, 2005 | 15.07 | 15.09 | 14.74 | 14.78 | 1,338,474 | -0.18(-1.17%) |
May 26, 2005 | 14.31 | 14.95 | 14.23 | 14.95 | 3,421,954 | +0.84(+5.99%) |
May 25, 2005 | 14.07 | 14.20 | 13.93 | 14.11 | 971,997 | +0.09(+0.62%) |
May 24, 2005 | 14.22 | 14.26 | 13.95 | 14.02 | 1,143,497 | -0.14(-0.96%) |
May 23, 2005 | 14.30 | 14.31 | 14.09 | 14.15 | 1,348,016 | -0.07(-0.50%) |
May 20, 2005 | 14.34 | 14.35 | 14.15 | 14.23 | 484,492 | -0.05(-0.33%) |
May 19, 2005 | 14.30 | 14.38 | 14.12 | 14.27 | 917,384 | -0.06(-0.44%) |
May 18, 2005 | 14.21 | 14.55 | 14.21 | 14.34 | 1,490,262 | +0.21(+1.47%) |
May 17, 2005 | 14.24 | 14.50 | 14.02 | 14.13 | 1,763,080 | -0.02(-0.11%) |
May 16, 2005 | 14.09 | 14.15 | 13.97 | 14.15 | 985,180 | +0.05(+0.34%) |
May 13, 2005 | 14.23 | 14.31 | 13.93 | 14.10 | 923,410 | -0.07(-0.51%) |
May 12, 2005 | 14.60 | 14.61 | 14.15 | 14.17 | 1,251,218 | -0.42(-2.89%) |
May 11, 2005 | 14.66 | 14.78 | 14.40 | 14.59 | 942,493 | -0.14(-0.97%) |
May 10, 2005 | 14.89 | 14.92 | 14.62 | 14.74 | 1,756,175 | -0.14(-0.96%) |
May 09, 2005 | 14.86 | 15.01 | 14.70 | 14.88 | 980,033 | +0.06(+0.38%) |
May 06, 2005 | 14.62 | 15.93 | 14.62 | 14.82 | 3,610,403 | +0.27(+1.86%) |
May 05, 2005 | 14.66 | 14.74 | 14.46 | 14.55 | 1,739,100 | -0.09(-0.60%) |
May 04, 2005 | 14.14 | 14.85 | 14.08 | 14.64 | 1,805,641 | +0.62(+4.43%) |
May 03, 2005 | 13.90 | 14.27 | 13.69 | 14.02 | 1,475,071 | -0.06(-0.45%) |