Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.84 | 16.16 | 15.84 | 16.07 | 14,308 | +0.31(+1.94%) |
Jul 28, 2005 | 15.82 | 15.82 | 15.76 | 15.76 | 1,413 | -0.18(-1.10%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.90 | 15.94 | 1,236 | +0.14(+0.90%) |
Jul 26, 2005 | 15.79 | 15.79 | 15.79 | 15.79 | 353 | -0.06(-0.36%) |
Jul 25, 2005 | 15.81 | 15.85 | 15.79 | 15.85 | 2,296 | +0.00(+0.00%) |
Jul 22, 2005 | 15.77 | 15.85 | 15.68 | 15.85 | 3,533 | +0.08(+0.50%) |
Jul 21, 2005 | 15.82 | 15.88 | 15.77 | 15.77 | 1,413 | -0.11(-0.71%) |
Jul 20, 2005 | 15.79 | 15.88 | 15.79 | 15.88 | 3,179 | +0.01(+0.04%) |
Jul 19, 2005 | 15.87 | 15.88 | 15.74 | 15.88 | 3,356 | +0.05(+0.29%) |
Jul 18, 2005 | 15.74 | 15.88 | 15.74 | 15.83 | 3,533 | -0.02(-0.11%) |
Jul 15, 2005 | 15.88 | 15.88 | 15.84 | 15.85 | 1,589 | -0.08(-0.50%) |
Jul 14, 2005 | 15.77 | 15.96 | 15.71 | 15.93 | 7,242 | +0.02(+0.14%) |
Jul 13, 2005 | 15.74 | 15.91 | 15.74 | 15.91 | 10,069 | +0.16(+1.01%) |
Jul 12, 2005 | 15.91 | 15.91 | 15.57 | 15.75 | 7,772 | -0.16(-1.00%) |
Jul 11, 2005 | 15.68 | 15.91 | 15.57 | 15.91 | 6,359 | +0.22(+1.37%) |
Jul 08, 2005 | 15.57 | 15.69 | 15.37 | 15.69 | 2,826 | +0.07(+0.47%) |
Jul 07, 2005 | 15.54 | 15.62 | 15.54 | 15.62 | 1,236 | +0.08(+0.51%) |
Jul 06, 2005 | 15.30 | 15.56 | 15.30 | 15.54 | 1,413 | +0.11(+0.73%) |
Jul 05, 2005 | 15.37 | 15.56 | 15.37 | 15.43 | 4,239 | +0.14(+0.93%) |
Jul 01, 2005 | 15.41 | 15.41 | 15.28 | 15.28 | 2,473 | +0.00(+0.00%) |
Jun 30, 2005 | 15.37 | 15.37 | 15.28 | 15.28 | 14,485 | -0.09(-0.55%) |
Jun 29, 2005 | 15.77 | 15.84 | 15.32 | 15.37 | 9,362 | -0.25(-1.63%) |
Jun 28, 2005 | 15.56 | 15.62 | 15.28 | 15.62 | 5,476 | +0.11(+0.73%) |
Jun 27, 2005 | 15.51 | 15.60 | 15.51 | 15.51 | 1,589 | -0.06(-0.36%) |
Jun 24, 2005 | 15.81 | 15.82 | 15.57 | 15.57 | 11,658 | -0.23(-1.43%) |
Jun 23, 2005 | 15.71 | 15.79 | 15.57 | 15.79 | 1,589 | -0.06(-0.36%) |
Jun 22, 2005 | 15.85 | 16.12 | 15.85 | 15.85 | 1,943 | +0.00(+0.00%) |
Jun 21, 2005 | 15.58 | 15.85 | 15.58 | 15.85 | 1,589 | +0.28(+1.82%) |
Jun 20, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 706 | +0.00(+0.00%) |
Jun 17, 2005 | 15.74 | 15.83 | 15.53 | 15.57 | 4,592 | -0.31(-1.96%) |
Jun 16, 2005 | 15.85 | 16.02 | 15.85 | 15.88 | 2,826 | +0.16(+1.04%) |
Jun 15, 2005 | 15.85 | 15.94 | 15.71 | 15.71 | 8,302 | +0.08(+0.51%) |
Jun 14, 2005 | 15.85 | 15.85 | 15.63 | 15.64 | 7,772 | -0.22(-1.36%) |
Jun 13, 2005 | 15.56 | 16.27 | 15.56 | 15.85 | 13,778 | +0.39(+2.53%) |
Jun 10, 2005 | 15.51 | 15.54 | 15.30 | 15.46 | 7,419 | +0.09(+0.59%) |
Jun 09, 2005 | 15.34 | 15.38 | 15.34 | 15.37 | 2,473 | -0.11(-0.73%) |
Jun 08, 2005 | 15.34 | 15.48 | 15.34 | 15.48 | 1,943 | +0.00(+0.00%) |
Jun 07, 2005 | 15.60 | 15.60 | 15.40 | 15.48 | 4,946 | -0.12(-0.80%) |
Jun 06, 2005 | 15.51 | 15.61 | 15.37 | 15.61 | 10,422 | +0.24(+1.55%) |
Jun 03, 2005 | 15.34 | 15.37 | 15.34 | 15.37 | 706 | +0.09(+0.56%) |
Jun 02, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 1,589 | -0.09(-0.55%) |
Jun 01, 2005 | 15.30 | 15.37 | 15.28 | 15.37 | 3,179 | +0.01(+0.07%) |
May 31, 2005 | 15.37 | 15.37 | 15.30 | 15.36 | 2,826 | -0.07(-0.44%) |
May 27, 2005 | 15.32 | 15.43 | 15.29 | 15.43 | 5,652 | +0.10(+0.66%) |
May 26, 2005 | 15.15 | 15.34 | 15.15 | 15.32 | 4,062 | +0.18(+1.19%) |
May 25, 2005 | 14.86 | 15.28 | 14.86 | 15.14 | 7,419 | +0.28(+1.91%) |
May 24, 2005 | 15.07 | 15.07 | 14.84 | 14.86 | 4,062 | -0.28(-1.87%) |
May 23, 2005 | 15.23 | 15.23 | 15.11 | 15.14 | 1,413 | -0.08(-0.56%) |
May 20, 2005 | 15.11 | 15.23 | 15.11 | 15.23 | 1,059 | +0.25(+1.70%) |
May 19, 2005 | 15.03 | 15.09 | 14.97 | 14.97 | 3,179 | -0.06(-0.38%) |
May 18, 2005 | 15.11 | 15.17 | 15.03 | 15.03 | 2,296 | +0.02(+0.11%) |
May 17, 2005 | 15.06 | 15.06 | 15.00 | 15.01 | 1,766 | -0.19(-1.23%) |
May 16, 2005 | 15.70 | 15.70 | 15.00 | 15.20 | 6,889 | -0.50(-3.21%) |
May 13, 2005 | 15.37 | 15.70 | 15.34 | 15.70 | 6,712 | +0.42(+2.74%) |
May 12, 2005 | 15.28 | 15.28 | 15.28 | 15.28 | 883 | +0.11(+0.71%) |
May 11, 2005 | 15.17 | 15.31 | 15.17 | 15.18 | 2,649 | +0.04(+0.26%) |
May 10, 2005 | 15.09 | 15.26 | 15.02 | 15.14 | 5,829 | +0.14(+0.94%) |
May 09, 2005 | 15.00 | 15.06 | 15.00 | 15.00 | 3,709 | +0.01(+0.04%) |
May 06, 2005 | 14.89 | 15.00 | 14.83 | 14.99 | 3,709 | +0.05(+0.30%) |
May 05, 2005 | 15.02 | 15.02 | 14.89 | 14.94 | 1,766 | -0.06(-0.38%) |
May 04, 2005 | 15.03 | 15.14 | 14.94 | 15.00 | 3,179 | +0.02(+0.15%) |
May 03, 2005 | 14.70 | 15.00 | 14.70 | 14.98 | 14,662 | +0.42(+2.92%) |