Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.75 | 14.90 | 14.69 | 14.88 | 11,042 | +0.13(+0.88%) |
Jul 28, 2005 | 14.90 | 14.93 | 14.74 | 14.75 | 8,125 | -0.23(-1.51%) |
Jul 27, 2005 | 14.78 | 14.97 | 14.76 | 14.97 | 8,750 | +0.07(+0.48%) |
Jul 26, 2005 | 14.96 | 15.07 | 14.88 | 14.90 | 6,250 | -0.05(-0.32%) |
Jul 25, 2005 | 14.88 | 15.07 | 14.83 | 14.95 | 10,625 | +0.08(+0.52%) |
Jul 22, 2005 | 14.76 | 14.90 | 14.76 | 14.87 | 9,167 | +0.18(+1.24%) |
Jul 21, 2005 | 14.66 | 14.71 | 14.57 | 14.69 | 7,500 | +0.13(+0.89%) |
Jul 20, 2005 | 14.68 | 14.70 | 14.40 | 14.56 | 13,126 | -0.15(-1.01%) |
Jul 19, 2005 | 14.88 | 14.88 | 14.69 | 14.71 | 9,792 | -0.13(-0.87%) |
Jul 18, 2005 | 15.02 | 15.08 | 14.84 | 14.84 | 11,459 | -0.18(-1.21%) |
Jul 15, 2005 | 14.93 | 15.02 | 14.88 | 15.02 | 20,626 | +0.12(+0.81%) |
Jul 14, 2005 | 14.95 | 14.97 | 14.90 | 14.90 | 12,501 | -0.00(-0.03%) |
Jul 13, 2005 | 14.90 | 15.11 | 14.90 | 14.91 | 9,792 | +0.07(+0.49%) |
Jul 12, 2005 | 14.85 | 14.88 | 14.73 | 14.84 | 8,125 | +0.15(+1.01%) |
Jul 11, 2005 | 14.78 | 14.85 | 14.69 | 14.69 | 12,917 | -0.05(-0.33%) |
Jul 08, 2005 | 14.69 | 14.83 | 14.68 | 14.73 | 12,292 | +0.02(+0.13%) |
Jul 07, 2005 | 14.72 | 14.90 | 14.71 | 14.72 | 18,751 | +0.00(+0.00%) |
Jul 06, 2005 | 14.73 | 14.83 | 14.71 | 14.72 | 29,377 | -0.12(-0.78%) |
Jul 05, 2005 | 14.68 | 14.83 | 14.68 | 14.83 | 5,625 | +0.15(+1.01%) |
Jul 01, 2005 | 14.59 | 14.78 | 14.54 | 14.68 | 11,667 | +0.00(+0.03%) |
Jun 30, 2005 | 14.64 | 14.68 | 14.57 | 14.68 | 4,792 | +0.09(+0.59%) |
Jun 29, 2005 | 14.48 | 14.60 | 14.48 | 14.59 | 5,208 | +0.13(+0.90%) |
Jun 28, 2005 | 14.52 | 14.66 | 14.41 | 14.46 | 7,500 | -0.01(-0.10%) |
Jun 27, 2005 | 14.55 | 14.55 | 14.48 | 14.48 | 1,458 | -0.12(-0.82%) |
Jun 24, 2005 | 14.64 | 14.68 | 14.47 | 14.60 | 18,126 | +0.00(+0.03%) |
Jun 23, 2005 | 14.55 | 14.71 | 14.52 | 14.59 | 6,458 | -0.06(-0.39%) |
Jun 22, 2005 | 14.57 | 14.73 | 14.52 | 14.65 | 7,917 | +0.00(+0.03%) |
Jun 21, 2005 | 14.54 | 14.85 | 14.52 | 14.64 | 21,668 | -0.01(-0.10%) |
Jun 20, 2005 | 14.66 | 14.74 | 14.64 | 14.66 | 7,500 | -0.00(-0.03%) |
Jun 17, 2005 | 14.72 | 14.76 | 14.64 | 14.66 | 33,336 | -0.06(-0.39%) |
Jun 16, 2005 | 14.81 | 14.81 | 14.64 | 14.72 | 22,293 | -0.09(-0.58%) |
Jun 15, 2005 | 14.76 | 14.81 | 14.64 | 14.81 | 23,335 | +0.12(+0.82%) |
Jun 14, 2005 | 14.76 | 14.76 | 14.69 | 14.69 | 21,460 | -0.07(-0.46%) |
Jun 13, 2005 | 14.67 | 14.81 | 14.67 | 14.75 | 30,002 | -0.01(-0.10%) |
Jun 10, 2005 | 14.45 | 14.82 | 14.45 | 14.77 | 40,003 | +0.32(+2.19%) |
Jun 09, 2005 | 14.47 | 14.52 | 14.45 | 14.45 | 30,419 | -0.07(-0.50%) |
Jun 08, 2005 | 14.47 | 14.66 | 14.42 | 14.52 | 30,419 | -0.04(-0.26%) |
Jun 07, 2005 | 14.23 | 14.56 | 14.23 | 14.56 | 28,960 | +0.38(+2.67%) |
Jun 06, 2005 | 14.23 | 14.29 | 14.16 | 14.18 | 15,834 | +0.04(+0.27%) |
Jun 03, 2005 | 14.35 | 14.35 | 14.06 | 14.14 | 23,335 | -0.16(-1.11%) |
Jun 02, 2005 | 14.01 | 14.35 | 13.95 | 14.30 | 18,751 | +0.32(+2.26%) |
Jun 01, 2005 | 13.86 | 14.01 | 13.77 | 13.99 | 21,460 | +0.15(+1.11%) |
May 31, 2005 | 13.68 | 13.86 | 13.68 | 13.83 | 26,252 | +0.11(+0.77%) |
May 27, 2005 | 13.63 | 13.81 | 13.58 | 13.73 | 17,918 | +0.19(+1.38%) |
May 26, 2005 | 13.77 | 13.77 | 13.44 | 13.54 | 22,710 | -0.23(-1.67%) |
May 25, 2005 | 13.67 | 13.85 | 13.67 | 13.77 | 11,459 | +0.09(+0.67%) |
May 24, 2005 | 13.61 | 13.80 | 13.46 | 13.68 | 11,250 | +0.02(+0.14%) |
May 23, 2005 | 13.63 | 13.76 | 13.58 | 13.66 | 5,000 | +0.12(+0.85%) |
May 20, 2005 | 13.44 | 13.63 | 13.33 | 13.54 | 8,750 | +0.04(+0.32%) |
May 19, 2005 | 13.40 | 13.58 | 13.39 | 13.50 | 8,542 | +0.10(+0.75%) |
May 18, 2005 | 13.37 | 13.56 | 13.37 | 13.40 | 12,501 | +0.13(+1.01%) |
May 17, 2005 | 13.39 | 13.44 | 13.20 | 13.27 | 11,667 | -0.17(-1.29%) |
May 16, 2005 | 13.73 | 13.77 | 13.44 | 13.44 | 20,001 | -0.34(-2.44%) |
May 13, 2005 | 14.16 | 14.16 | 13.59 | 13.77 | 39,794 | -0.13(-0.93%) |
May 12, 2005 | 13.68 | 13.92 | 13.68 | 13.90 | 16,459 | +0.15(+1.12%) |
May 11, 2005 | 13.68 | 13.92 | 13.44 | 13.75 | 30,835 | +0.07(+0.53%) |
May 10, 2005 | 13.15 | 13.68 | 13.10 | 13.68 | 38,544 | +0.60(+4.59%) |
May 09, 2005 | 12.81 | 13.08 | 12.81 | 13.08 | 52,712 | +0.53(+4.21%) |
May 06, 2005 | 12.05 | 12.68 | 12.00 | 12.55 | 87,090 | +0.94(+8.06%) |
May 05, 2005 | 12.21 | 12.36 | 11.33 | 11.62 | 103,758 | -0.84(-6.71%) |
May 04, 2005 | 12.73 | 12.79 | 12.32 | 12.45 | 17,084 | -0.32(-2.48%) |
May 03, 2005 | 12.74 | 12.79 | 12.74 | 12.77 | 4,375 | -0.02(-0.19%) |