Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.64 | 13.76 | 13.64 | 13.76 | 2,087 | -0.02(-0.17%) |
Jul 28, 2005 | 13.80 | 13.83 | 13.72 | 13.78 | 913 | +0.12(+0.90%) |
Jul 27, 2005 | 13.79 | 13.86 | 13.66 | 13.66 | 8,480 | +0.09(+0.68%) |
Jul 26, 2005 | 13.87 | 13.87 | 13.49 | 13.57 | 5,740 | -0.38(-2.75%) |
Jul 25, 2005 | 13.80 | 13.95 | 13.76 | 13.95 | 6,523 | +0.30(+2.19%) |
Jul 22, 2005 | 13.49 | 13.65 | 13.49 | 13.65 | 3,131 | +0.05(+0.34%) |
Jul 21, 2005 | 13.08 | 13.60 | 13.08 | 13.60 | 21,397 | +0.53(+4.04%) |
Jul 20, 2005 | 12.91 | 13.20 | 12.91 | 13.08 | 8,350 | -0.15(-1.10%) |
Jul 19, 2005 | 13.37 | 13.37 | 13.22 | 13.22 | 4,827 | -0.19(-1.43%) |
Jul 18, 2005 | 13.03 | 13.41 | 13.02 | 13.41 | 10,437 | +0.46(+3.55%) |
Jul 15, 2005 | 13.46 | 13.46 | 12.95 | 12.95 | 2,478 | -0.46(-3.43%) |
Jul 14, 2005 | 13.41 | 13.41 | 13.41 | 13.41 | 1,435 | +0.00(+0.00%) |
Jul 13, 2005 | 13.37 | 13.60 | 13.26 | 13.41 | 11,351 | +0.34(+2.58%) |
Jul 12, 2005 | 13.07 | 13.08 | 13.07 | 13.08 | 4,697 | -0.18(-1.39%) |
Jul 11, 2005 | 13.52 | 13.52 | 13.26 | 13.26 | 4,175 | -0.25(-1.82%) |
Jul 08, 2005 | 13.41 | 13.50 | 13.41 | 13.50 | 913 | +0.05(+0.40%) |
Jul 07, 2005 | 13.64 | 13.64 | 13.45 | 13.45 | 14,482 | -0.19(-1.40%) |
Jul 06, 2005 | 13.80 | 13.80 | 13.63 | 13.64 | 8,480 | -0.19(-1.38%) |
Jul 05, 2005 | 13.83 | 13.83 | 13.83 | 13.83 | 130 | +0.19(+1.40%) |
Jul 01, 2005 | 13.81 | 13.96 | 13.64 | 13.64 | 7,436 | -0.34(-2.41%) |
Jun 30, 2005 | 13.80 | 14.09 | 13.80 | 13.98 | 1,696 | +0.18(+1.33%) |
Jun 29, 2005 | 13.80 | 13.80 | 13.80 | 13.80 | 2,609 | -0.02(-0.17%) |
Jun 28, 2005 | 13.80 | 13.82 | 13.80 | 13.82 | 2,478 | +0.01(+0.06%) |
Jun 27, 2005 | 13.80 | 14.00 | 13.80 | 13.81 | 1,696 | +0.02(+0.11%) |
Jun 24, 2005 | 13.83 | 13.83 | 13.80 | 13.80 | 3,522 | -0.23(-1.64%) |
Jun 23, 2005 | 13.80 | 14.16 | 13.80 | 14.03 | 1,826 | +0.08(+0.58%) |
Jun 22, 2005 | 13.80 | 14.16 | 13.80 | 13.94 | 9,785 | +0.14(+1.02%) |
Jun 21, 2005 | 13.80 | 13.86 | 13.80 | 13.80 | 913 | -0.02(-0.11%) |
Jun 20, 2005 | 13.80 | 13.97 | 13.80 | 13.82 | 2,218 | +0.02(+0.17%) |
Jun 17, 2005 | 13.61 | 13.80 | 13.57 | 13.80 | 3,914 | +0.38(+2.80%) |
Jun 16, 2005 | 13.03 | 13.61 | 12.92 | 13.42 | 10,437 | +0.31(+2.40%) |
Jun 15, 2005 | 13.03 | 13.11 | 12.91 | 13.11 | 1,174 | +0.05(+0.35%) |
Jun 14, 2005 | 13.05 | 13.06 | 13.05 | 13.06 | 1,826 | +0.03(+0.23%) |
Jun 13, 2005 | 13.28 | 13.28 | 13.03 | 13.03 | 521 | -0.38(-2.86%) |
Jun 10, 2005 | 13.25 | 13.41 | 13.24 | 13.41 | 913 | +0.26(+1.98%) |
Jun 09, 2005 | 13.11 | 13.15 | 13.11 | 13.15 | 782 | -0.41(-3.05%) |
Jun 08, 2005 | 13.57 | 13.57 | 13.37 | 13.57 | 1,304 | +0.10(+0.74%) |
Jun 07, 2005 | 13.45 | 13.47 | 13.45 | 13.47 | 391 | +0.25(+1.85%) |
Jun 06, 2005 | 13.22 | 13.68 | 13.22 | 13.22 | 3,783 | -0.00(-0.01%) |
Jun 03, 2005 | 13.40 | 13.40 | 13.22 | 13.22 | 1,565 | +0.00(+0.01%) |
Jun 02, 2005 | 13.22 | 13.40 | 13.22 | 13.22 | 652 | -0.19(-1.43%) |
Jun 01, 2005 | 13.40 | 13.47 | 13.27 | 13.41 | 2,348 | +0.33(+2.52%) |
May 31, 2005 | 13.07 | 13.53 | 13.07 | 13.08 | 2,609 | +0.06(+0.47%) |
May 27, 2005 | 12.86 | 13.03 | 12.45 | 13.02 | 38,228 | +0.07(+0.53%) |
May 26, 2005 | 12.66 | 12.95 | 12.46 | 12.95 | 7,697 | +0.30(+2.36%) |
May 25, 2005 | 13.01 | 13.01 | 12.65 | 12.65 | 7,045 | -0.32(-2.48%) |
May 24, 2005 | 13.22 | 13.22 | 12.84 | 12.98 | 2,087 | -0.44(-3.26%) |
May 23, 2005 | 13.28 | 13.41 | 13.28 | 13.41 | 3,783 | +0.11(+0.86%) |
May 20, 2005 | 12.84 | 13.30 | 12.84 | 13.30 | 20,223 | -0.11(-0.80%) |
May 19, 2005 | 13.26 | 13.40 | 13.26 | 13.40 | 913 | +0.15(+1.16%) |
May 18, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 1,304 | -0.01(-0.06%) |
May 17, 2005 | 13.41 | 13.41 | 12.95 | 13.26 | 3,653 | -0.35(-2.59%) |
May 16, 2005 | 13.80 | 13.80 | 13.61 | 13.61 | 1,435 | -0.49(-3.48%) |
May 13, 2005 | 13.90 | 14.10 | 13.90 | 14.10 | 652 | +0.21(+1.49%) |
May 12, 2005 | 14.05 | 14.05 | 13.89 | 13.90 | 782 | +0.01(+0.05%) |
May 11, 2005 | 13.88 | 14.16 | 13.88 | 13.89 | 1,043 | -0.15(-1.04%) |
May 10, 2005 | 14.49 | 14.49 | 14.03 | 14.03 | 2,609 | -0.35(-2.45%) |
May 09, 2005 | 14.00 | 14.39 | 14.00 | 14.39 | 9,655 | +0.20(+1.40%) |
May 06, 2005 | 14.60 | 14.60 | 14.19 | 14.19 | 4,697 | -0.61(-4.09%) |
May 05, 2005 | 15.33 | 15.33 | 14.79 | 14.79 | 23,615 | -0.38(-2.53%) |
May 04, 2005 | 14.58 | 15.33 | 14.49 | 15.18 | 7,176 | +0.41(+2.75%) |
May 03, 2005 | 14.29 | 14.77 | 14.29 | 14.77 | 6,001 | +0.58(+4.11%) |