Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.90 | 15.04 | 14.80 | 15.00 | 6,117,939 | +0.10(+0.67%) |
Jul 28, 2005 | 14.82 | 14.96 | 14.67 | 14.90 | 5,966,179 | +0.13(+0.86%) |
Jul 27, 2005 | 14.74 | 14.87 | 14.67 | 14.77 | 4,970,204 | +0.07(+0.48%) |
Jul 26, 2005 | 14.93 | 15.02 | 14.61 | 14.70 | 6,251,971 | -0.32(-2.16%) |
Jul 25, 2005 | 15.08 | 15.16 | 14.93 | 15.02 | 6,624,790 | +0.02(+0.12%) |
Jul 22, 2005 | 14.92 | 15.04 | 14.87 | 15.00 | 6,842,626 | +0.08(+0.55%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.58 | 14.92 | 13,220,303 | +0.17(+1.14%) |
Jul 20, 2005 | 14.45 | 14.84 | 14.45 | 14.75 | 6,861,965 | +0.32(+2.24%) |
Jul 19, 2005 | 14.43 | 14.61 | 14.29 | 14.43 | 11,153,414 | +0.04(+0.28%) |
Jul 18, 2005 | 14.36 | 14.65 | 14.35 | 14.39 | 6,742,169 | +0.02(+0.13%) |
Jul 15, 2005 | 14.37 | 14.42 | 14.30 | 14.37 | 3,614,840 | -0.05(-0.34%) |
Jul 14, 2005 | 14.71 | 14.83 | 14.42 | 14.42 | 5,982,564 | -0.22(-1.53%) |
Jul 13, 2005 | 14.52 | 14.69 | 14.41 | 14.64 | 4,307,564 | +0.05(+0.33%) |
Jul 12, 2005 | 14.69 | 14.71 | 14.51 | 14.59 | 3,590,398 | -0.09(-0.58%) |
Jul 11, 2005 | 14.56 | 14.76 | 14.46 | 14.68 | 5,747,806 | +0.23(+1.60%) |
Jul 08, 2005 | 14.35 | 14.53 | 14.33 | 14.45 | 4,456,101 | +0.22(+1.54%) |
Jul 07, 2005 | 14.17 | 14.26 | 14.03 | 14.23 | 3,776,001 | -0.06(-0.39%) |
Jul 06, 2005 | 14.20 | 14.40 | 14.12 | 14.29 | 4,367,462 | +0.15(+1.03%) |
Jul 05, 2005 | 14.12 | 14.17 | 13.85 | 14.14 | 4,708,586 | +0.02(+0.13%) |
Jul 01, 2005 | 14.02 | 14.13 | 13.82 | 14.12 | 5,181,594 | +0.18(+1.31%) |
Jun 30, 2005 | 14.15 | 14.33 | 13.86 | 13.94 | 6,876,201 | -0.17(-1.21%) |
Jun 29, 2005 | 13.81 | 14.20 | 13.74 | 14.11 | 6,522,184 | +0.28(+2.02%) |
Jun 28, 2005 | 13.75 | 13.90 | 13.68 | 13.83 | 3,109,063 | +0.15(+1.12%) |
Jun 27, 2005 | 13.68 | 13.79 | 13.55 | 13.68 | 3,204,148 | +0.02(+0.16%) |
Jun 24, 2005 | 13.55 | 13.89 | 13.53 | 13.66 | 4,977,994 | +0.15(+1.10%) |
Jun 23, 2005 | 13.63 | 13.82 | 13.40 | 13.51 | 6,271,848 | -0.24(-1.73%) |
Jun 22, 2005 | 13.92 | 13.98 | 13.68 | 13.75 | 4,490,213 | -0.14(-1.02%) |
Jun 21, 2005 | 13.92 | 14.05 | 13.65 | 13.89 | 5,731,958 | -0.09(-0.61%) |
Jun 20, 2005 | 14.35 | 14.38 | 13.96 | 13.97 | 5,816,568 | -0.38(-2.62%) |
Jun 17, 2005 | 14.33 | 14.45 | 14.15 | 14.35 | 9,556,846 | +0.20(+1.42%) |
Jun 16, 2005 | 13.88 | 14.27 | 13.88 | 14.15 | 9,597,136 | +0.49(+3.60%) |
Jun 15, 2005 | 13.44 | 13.66 | 13.37 | 13.66 | 5,922,934 | +0.48(+3.65%) |
Jun 14, 2005 | 13.40 | 13.51 | 13.07 | 13.18 | 5,191,801 | -0.22(-1.67%) |
Jun 13, 2005 | 13.34 | 13.48 | 13.17 | 13.40 | 9,351,366 | +0.10(+0.73%) |
Jun 10, 2005 | 13.06 | 13.35 | 12.97 | 13.30 | 4,503,375 | +0.28(+2.14%) |
Jun 09, 2005 | 13.05 | 13.07 | 12.84 | 13.02 | 5,071,198 | +0.01(+0.06%) |
Jun 08, 2005 | 13.26 | 13.32 | 12.99 | 13.02 | 5,164,940 | -0.25(-1.85%) |
Jun 07, 2005 | 13.49 | 13.53 | 13.24 | 13.26 | 6,475,448 | -0.21(-1.55%) |
Jun 06, 2005 | 13.80 | 13.83 | 13.41 | 13.47 | 4,181,052 | -0.24(-1.74%) |
Jun 03, 2005 | 13.56 | 13.85 | 13.56 | 13.71 | 5,286,348 | +0.21(+1.57%) |
Jun 02, 2005 | 13.50 | 13.91 | 13.39 | 13.50 | 7,287,162 | +0.06(+0.47%) |
Jun 01, 2005 | 13.16 | 13.56 | 13.03 | 13.43 | 5,273,993 | +0.29(+2.21%) |
May 31, 2005 | 13.09 | 13.22 | 12.79 | 13.14 | 4,811,461 | -0.09(-0.68%) |
May 27, 2005 | 13.09 | 13.24 | 13.05 | 13.23 | 3,536,946 | +0.22(+1.72%) |
May 26, 2005 | 12.97 | 13.08 | 12.91 | 13.01 | 5,168,701 | +0.12(+0.92%) |
May 25, 2005 | 12.88 | 12.92 | 12.71 | 12.89 | 10,383,064 | +0.01(+0.06%) |
May 24, 2005 | 12.68 | 12.91 | 12.66 | 12.88 | 7,006,205 | +0.26(+2.03%) |
May 23, 2005 | 12.04 | 12.73 | 12.03 | 12.62 | 7,176,498 | +0.06(+0.44%) |
May 20, 2005 | 12.74 | 12.74 | 12.50 | 12.57 | 5,668,568 | -0.21(-1.63%) |
May 19, 2005 | 12.81 | 12.83 | 12.61 | 12.78 | 4,402,380 | -0.04(-0.32%) |
May 18, 2005 | 12.64 | 13.00 | 12.60 | 12.82 | 8,119,827 | +0.35(+2.78%) |
May 17, 2005 | 12.08 | 12.54 | 12.03 | 12.47 | 9,632,591 | +0.53(+4.43%) |
May 16, 2005 | 11.91 | 12.02 | 11.73 | 11.94 | 9,866,812 | +0.01(+0.06%) |
May 13, 2005 | 12.34 | 12.39 | 11.76 | 11.94 | 10,156,365 | -0.38(-3.05%) |
May 12, 2005 | 12.77 | 13.03 | 12.22 | 12.31 | 11,296,310 | -0.81(-6.18%) |
May 11, 2005 | 13.11 | 13.30 | 13.01 | 13.12 | 4,287,150 | -0.11(-0.82%) |
May 10, 2005 | 13.50 | 13.57 | 13.17 | 13.23 | 4,143,985 | -0.27(-2.01%) |
May 09, 2005 | 13.44 | 13.58 | 13.40 | 13.50 | 4,053,467 | +0.01(+0.06%) |
May 06, 2005 | 13.59 | 13.59 | 13.38 | 13.50 | 3,025,797 | -0.01(-0.11%) |
May 05, 2005 | 13.50 | 13.59 | 13.31 | 13.51 | 5,074,422 | +0.10(+0.72%) |
May 04, 2005 | 13.40 | 13.47 | 13.18 | 13.41 | 7,909,780 | +0.24(+1.81%) |
May 03, 2005 | 12.95 | 13.21 | 12.89 | 13.18 | 6,131,100 | +0.23(+1.75%) |