Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.60 | 15.82 | 15.58 | 15.78 | 407,574 | +0.14(+0.88%) |
Jul 28, 2005 | 15.54 | 15.70 | 15.48 | 15.64 | 341,676 | +0.17(+1.07%) |
Jul 27, 2005 | 15.46 | 15.52 | 15.36 | 15.47 | 415,327 | +0.12(+0.80%) |
Jul 26, 2005 | 15.39 | 15.53 | 15.30 | 15.35 | 588,288 | +0.10(+0.66%) |
Jul 25, 2005 | 15.24 | 15.33 | 15.10 | 15.25 | 689,628 | +0.03(+0.19%) |
Jul 22, 2005 | 15.12 | 15.44 | 15.10 | 15.22 | 823,271 | +0.02(+0.14%) |
Jul 21, 2005 | 15.26 | 15.44 | 15.03 | 15.20 | 972,604 | +0.37(+2.51%) |
Jul 20, 2005 | 14.59 | 14.88 | 14.54 | 14.83 | 330,231 | +0.27(+1.86%) |
Jul 19, 2005 | 14.37 | 14.60 | 14.35 | 14.55 | 431,756 | +0.27(+1.90%) |
Jul 18, 2005 | 14.41 | 14.47 | 14.28 | 14.28 | 171,484 | -0.10(-0.70%) |
Jul 15, 2005 | 14.31 | 14.41 | 14.27 | 14.38 | 290,360 | +0.12(+0.84%) |
Jul 14, 2005 | 14.41 | 14.48 | 14.23 | 14.27 | 285,191 | -0.06(-0.40%) |
Jul 13, 2005 | 14.40 | 14.40 | 14.25 | 14.32 | 224,461 | -0.01(-0.05%) |
Jul 12, 2005 | 14.43 | 14.43 | 14.24 | 14.33 | 238,674 | -0.10(-0.70%) |
Jul 11, 2005 | 14.44 | 14.49 | 14.33 | 14.43 | 288,698 | +0.04(+0.28%) |
Jul 08, 2005 | 14.36 | 14.41 | 14.22 | 14.39 | 385,423 | +0.11(+0.76%) |
Jul 07, 2005 | 14.41 | 14.45 | 14.14 | 14.28 | 699,965 | -0.01(-0.08%) |
Jul 06, 2005 | 14.27 | 14.39 | 14.22 | 14.29 | 626,683 | +0.11(+0.76%) |
Jul 05, 2005 | 14.15 | 14.25 | 14.10 | 14.19 | 413,297 | +0.10(+0.74%) |
Jul 01, 2005 | 14.12 | 14.14 | 13.96 | 14.08 | 311,218 | +0.14(+0.98%) |
Jun 30, 2005 | 13.68 | 14.15 | 13.68 | 13.94 | 637,943 | +0.27(+1.98%) |
Jun 29, 2005 | 13.72 | 13.77 | 13.59 | 13.67 | 601,763 | +0.02(+0.13%) |
Jun 28, 2005 | 13.54 | 13.70 | 13.53 | 13.66 | 679,291 | +0.14(+1.04%) |
Jun 27, 2005 | 13.61 | 13.61 | 13.41 | 13.51 | 565,768 | -0.18(-1.32%) |
Jun 24, 2005 | 13.59 | 13.77 | 13.33 | 13.70 | 3,068,255 | +0.11(+0.80%) |
Jun 23, 2005 | 13.96 | 13.96 | 13.45 | 13.59 | 946,393 | -0.44(-3.17%) |
Jun 22, 2005 | 14.20 | 14.24 | 13.85 | 14.03 | 361,611 | -0.08(-0.54%) |
Jun 21, 2005 | 14.17 | 14.29 | 13.94 | 14.11 | 619,668 | -0.10(-0.69%) |
Jun 20, 2005 | 14.21 | 14.35 | 14.19 | 14.20 | 378,040 | -0.08(-0.56%) |
Jun 17, 2005 | 14.23 | 14.39 | 14.16 | 14.28 | 941,778 | +0.17(+1.20%) |
Jun 16, 2005 | 13.88 | 14.14 | 13.81 | 14.11 | 469,966 | +0.33(+2.38%) |
Jun 15, 2005 | 13.75 | 13.79 | 13.58 | 13.79 | 422,895 | +0.09(+0.66%) |
Jun 14, 2005 | 13.56 | 13.70 | 13.49 | 13.70 | 277,808 | +0.13(+0.96%) |
Jun 13, 2005 | 13.36 | 13.63 | 13.33 | 13.57 | 369,549 | +0.16(+1.16%) |
Jun 10, 2005 | 13.37 | 13.50 | 13.33 | 13.41 | 219,292 | +0.01(+0.11%) |
Jun 09, 2005 | 13.35 | 13.41 | 13.23 | 13.40 | 269,870 | +0.04(+0.33%) |
Jun 08, 2005 | 13.51 | 13.59 | 13.34 | 13.35 | 214,862 | -0.13(-0.94%) |
Jun 07, 2005 | 13.45 | 13.68 | 13.42 | 13.48 | 851,883 | +0.12(+0.86%) |
Jun 06, 2005 | 13.42 | 13.49 | 13.32 | 13.36 | 465,536 | -0.06(-0.43%) |
Jun 03, 2005 | 13.66 | 13.80 | 13.35 | 13.42 | 502,823 | -0.23(-1.69%) |
Jun 02, 2005 | 13.73 | 13.80 | 13.64 | 13.65 | 286,483 | -0.12(-0.87%) |
Jun 01, 2005 | 13.83 | 13.98 | 13.70 | 13.77 | 346,844 | -0.10(-0.73%) |
May 31, 2005 | 13.72 | 13.92 | 13.68 | 13.87 | 280,576 | +0.04(+0.26%) |
May 27, 2005 | 13.85 | 13.92 | 13.75 | 13.84 | 153,394 | -0.01(-0.10%) |
May 26, 2005 | 13.79 | 13.95 | 13.76 | 13.85 | 156,163 | +0.05(+0.39%) |
May 25, 2005 | 13.85 | 13.85 | 13.70 | 13.80 | 309,188 | -0.08(-0.57%) |
May 24, 2005 | 13.81 | 13.94 | 13.71 | 13.88 | 450,584 | -0.04(-0.31%) |
May 23, 2005 | 13.69 | 13.96 | 13.68 | 13.92 | 262,117 | +0.25(+1.85%) |
May 20, 2005 | 13.84 | 13.84 | 13.56 | 13.67 | 207,294 | -0.18(-1.28%) |
May 19, 2005 | 13.80 | 13.94 | 13.69 | 13.84 | 251,042 | +0.01(+0.08%) |
May 18, 2005 | 13.51 | 13.93 | 13.51 | 13.83 | 466,274 | +0.36(+2.68%) |
May 17, 2005 | 13.36 | 13.53 | 13.31 | 13.47 | 727,100 | +0.09(+0.67%) |
May 16, 2005 | 13.44 | 13.45 | 13.25 | 13.38 | 756,449 | -0.05(-0.40%) |
May 13, 2005 | 13.80 | 13.80 | 13.29 | 13.44 | 394,468 | -0.34(-2.49%) |
May 12, 2005 | 13.92 | 14.06 | 13.72 | 13.78 | 345,183 | -0.13(-0.91%) |
May 11, 2005 | 13.80 | 13.98 | 13.63 | 13.90 | 238,305 | +0.06(+0.47%) |
May 10, 2005 | 13.94 | 13.94 | 13.72 | 13.84 | 488,609 | -0.13(-0.91%) |
May 09, 2005 | 13.85 | 13.97 | 13.69 | 13.97 | 479,380 | +0.12(+0.83%) |
May 06, 2005 | 14.08 | 14.09 | 13.78 | 13.85 | 407,390 | -0.14(-0.98%) |
May 05, 2005 | 13.86 | 14.03 | 13.75 | 13.99 | 411,451 | +0.14(+0.99%) |
May 04, 2005 | 13.87 | 13.92 | 13.74 | 13.85 | 636,281 | +0.02(+0.16%) |
May 03, 2005 | 14.01 | 14.03 | 13.78 | 13.83 | 468,674 | -0.20(-1.44%) |