Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.95 | 15.24 | 14.39 | 14.41 | 22,908 | -0.65(-4.32%) |
Jul 28, 2005 | 14.48 | 15.06 | 14.10 | 15.06 | 38,201 | +0.69(+4.82%) |
Jul 27, 2005 | 14.59 | 14.61 | 14.20 | 14.37 | 16,737 | -0.25(-1.69%) |
Jul 26, 2005 | 14.75 | 14.80 | 14.50 | 14.62 | 26,183 | +0.07(+0.45%) |
Jul 25, 2005 | 14.73 | 15.06 | 14.50 | 14.55 | 22,222 | -0.17(-1.19%) |
Jul 22, 2005 | 14.38 | 14.76 | 14.38 | 14.72 | 8,252 | +0.57(+4.00%) |
Jul 21, 2005 | 14.81 | 14.81 | 14.16 | 14.16 | 18,878 | -0.61(-4.16%) |
Jul 20, 2005 | 14.15 | 14.89 | 14.09 | 14.77 | 22,754 | +0.31(+2.12%) |
Jul 19, 2005 | 14.51 | 14.60 | 14.28 | 14.47 | 9,248 | +0.13(+0.92%) |
Jul 18, 2005 | 14.39 | 14.55 | 14.14 | 14.33 | 15,982 | -0.05(-0.38%) |
Jul 15, 2005 | 14.46 | 14.74 | 14.19 | 14.39 | 12,255 | -0.23(-1.57%) |
Jul 14, 2005 | 14.94 | 15.01 | 14.48 | 14.62 | 27,502 | -0.25(-1.70%) |
Jul 13, 2005 | 14.71 | 15.05 | 14.49 | 14.87 | 36,762 | -0.01(-0.04%) |
Jul 12, 2005 | 15.00 | 15.06 | 14.45 | 14.88 | 43,421 | -0.17(-1.12%) |
Jul 11, 2005 | 14.45 | 15.04 | 14.36 | 15.04 | 50,586 | +0.60(+4.13%) |
Jul 08, 2005 | 14.21 | 14.45 | 13.91 | 14.45 | 25,145 | +0.22(+1.57%) |
Jul 07, 2005 | 13.88 | 14.23 | 13.67 | 14.22 | 34,664 | -0.03(-0.21%) |
Jul 06, 2005 | 14.31 | 14.43 | 14.15 | 14.25 | 21,378 | -0.07(-0.46%) |
Jul 05, 2005 | 14.10 | 14.42 | 13.98 | 14.32 | 41,494 | +0.35(+2.50%) |
Jul 01, 2005 | 13.57 | 14.16 | 13.57 | 13.97 | 79,005 | +0.41(+3.02%) |
Jun 30, 2005 | 13.95 | 14.03 | 13.43 | 13.56 | 24,095 | -0.52(-3.68%) |
Jun 29, 2005 | 14.00 | 14.15 | 13.71 | 14.08 | 27,009 | +0.05(+0.34%) |
Jun 28, 2005 | 13.68 | 14.31 | 13.62 | 14.03 | 56,258 | +0.41(+3.01%) |
Jun 27, 2005 | 13.09 | 13.80 | 13.02 | 13.62 | 31,018 | +0.28(+2.08%) |
Jun 24, 2005 | 13.45 | 13.82 | 13.12 | 13.35 | 98,269 | -0.17(-1.29%) |
Jun 23, 2005 | 13.68 | 13.80 | 13.42 | 13.52 | 30,744 | -0.06(-0.44%) |
Jun 22, 2005 | 13.50 | 13.73 | 13.26 | 13.58 | 30,334 | +0.14(+1.08%) |
Jun 21, 2005 | 13.44 | 13.46 | 13.12 | 13.44 | 31,979 | -0.04(-0.27%) |
Jun 20, 2005 | 13.68 | 13.81 | 13.45 | 13.47 | 28,229 | -0.33(-2.36%) |
Jun 17, 2005 | 13.78 | 14.00 | 13.75 | 13.80 | 105,326 | +0.09(+0.66%) |
Jun 16, 2005 | 13.13 | 13.71 | 13.10 | 13.71 | 40,206 | +0.42(+3.18%) |
Jun 15, 2005 | 13.13 | 13.28 | 13.01 | 13.28 | 39,982 | -0.01(-0.09%) |
Jun 14, 2005 | 13.33 | 13.38 | 13.01 | 13.30 | 34,415 | +0.01(+0.10%) |
Jun 13, 2005 | 13.19 | 13.44 | 12.97 | 13.28 | 48,860 | +0.19(+1.47%) |
Jun 10, 2005 | 13.18 | 13.24 | 12.92 | 13.09 | 19,934 | -0.25(-1.85%) |
Jun 09, 2005 | 12.91 | 13.38 | 12.90 | 13.34 | 22,116 | +0.37(+2.83%) |
Jun 08, 2005 | 12.94 | 13.29 | 12.94 | 12.97 | 27,449 | -0.10(-0.78%) |
Jun 07, 2005 | 13.21 | 13.32 | 13.03 | 13.07 | 29,874 | -0.07(-0.55%) |
Jun 06, 2005 | 12.89 | 13.22 | 12.89 | 13.15 | 71,845 | +0.10(+0.79%) |
Jun 03, 2005 | 12.95 | 13.07 | 12.90 | 13.04 | 56,578 | -0.02(-0.14%) |
Jun 02, 2005 | 12.95 | 13.10 | 12.95 | 13.06 | 28,196 | -0.12(-0.91%) |
Jun 01, 2005 | 12.93 | 13.19 | 12.93 | 13.18 | 29,353 | +0.23(+1.77%) |
May 31, 2005 | 13.25 | 13.25 | 12.95 | 12.95 | 71,000 | -0.20(-1.51%) |
May 27, 2005 | 13.25 | 13.30 | 13.11 | 13.15 | 31,217 | -0.10(-0.77%) |
May 26, 2005 | 13.09 | 13.25 | 13.08 | 13.25 | 14,557 | +0.11(+0.87%) |
May 25, 2005 | 13.03 | 13.25 | 13.01 | 13.14 | 29,013 | -0.11(-0.86%) |
May 24, 2005 | 13.13 | 13.25 | 13.07 | 13.25 | 58,258 | +0.17(+1.29%) |
May 23, 2005 | 13.31 | 13.35 | 13.04 | 13.09 | 33,788 | -0.32(-2.38%) |
May 20, 2005 | 13.86 | 13.86 | 13.33 | 13.41 | 35,760 | -0.56(-4.01%) |
May 19, 2005 | 13.86 | 14.08 | 13.86 | 13.97 | 16,098 | +0.11(+0.78%) |
May 18, 2005 | 13.76 | 13.92 | 13.74 | 13.86 | 21,909 | +0.18(+1.32%) |
May 17, 2005 | 13.41 | 13.74 | 13.37 | 13.68 | 25,912 | +0.10(+0.76%) |
May 16, 2005 | 13.38 | 13.59 | 13.16 | 13.57 | 20,563 | +0.45(+3.44%) |
May 13, 2005 | 13.56 | 13.71 | 13.12 | 13.12 | 34,996 | -0.43(-3.20%) |
May 12, 2005 | 13.46 | 13.56 | 13.33 | 13.56 | 34,375 | +0.33(+2.46%) |
May 11, 2005 | 13.30 | 13.47 | 13.04 | 13.23 | 21,783 | -0.27(-1.96%) |
May 10, 2005 | 13.11 | 13.56 | 13.11 | 13.50 | 22,456 | +0.16(+1.22%) |
May 09, 2005 | 13.29 | 13.38 | 13.16 | 13.33 | 61,797 | +0.16(+1.23%) |
May 06, 2005 | 13.41 | 13.41 | 13.12 | 13.17 | 9,739 | -0.11(-0.86%) |
May 05, 2005 | 13.07 | 13.31 | 13.04 | 13.28 | 40,507 | +0.19(+1.43%) |
May 04, 2005 | 13.01 | 13.18 | 12.99 | 13.10 | 18,737 | +0.10(+0.79%) |
May 03, 2005 | 12.95 | 13.00 | 12.93 | 13.00 | 20,053 | +0.01(+0.09%) |