Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.96 | 14.00 | 13.83 | 13.83 | 52,377 | -0.15(-1.08%) |
Jul 28, 2005 | 14.00 | 14.02 | 13.92 | 13.98 | 287,358 | -0.04(-0.31%) |
Jul 27, 2005 | 14.01 | 14.02 | 14.00 | 14.02 | 59,566 | +0.01(+0.07%) |
Jul 26, 2005 | 13.96 | 14.03 | 13.96 | 14.01 | 218,548 | +0.07(+0.52%) |
Jul 25, 2005 | 13.87 | 14.01 | 13.83 | 13.94 | 114,203 | +0.07(+0.53%) |
Jul 22, 2005 | 13.93 | 13.93 | 13.66 | 13.87 | 101,674 | -0.06(-0.45%) |
Jul 21, 2005 | 13.97 | 14.07 | 13.90 | 13.93 | 144,603 | -0.04(-0.28%) |
Jul 20, 2005 | 14.09 | 14.10 | 13.96 | 13.97 | 171,511 | +0.04(+0.28%) |
Jul 19, 2005 | 13.89 | 13.95 | 13.88 | 13.93 | 123,857 | +0.02(+0.14%) |
Jul 18, 2005 | 13.92 | 13.97 | 13.91 | 13.91 | 37,177 | +0.00(+0.00%) |
Jul 15, 2005 | 13.88 | 13.92 | 13.87 | 13.91 | 64,085 | +0.01(+0.07%) |
Jul 14, 2005 | 14.00 | 14.00 | 13.83 | 13.90 | 94,485 | +0.04(+0.32%) |
Jul 13, 2005 | 14.02 | 14.02 | 13.83 | 13.86 | 65,523 | -0.09(-0.63%) |
Jul 12, 2005 | 13.90 | 13.94 | 13.88 | 13.94 | 98,593 | +0.08(+0.56%) |
Jul 11, 2005 | 13.80 | 13.87 | 13.56 | 13.87 | 133,101 | +0.08(+0.60%) |
Jul 08, 2005 | 13.64 | 13.83 | 13.64 | 13.78 | 132,484 | +0.14(+1.00%) |
Jul 07, 2005 | 13.73 | 13.73 | 13.64 | 13.65 | 110,712 | -0.16(-1.13%) |
Jul 06, 2005 | 13.80 | 13.83 | 13.70 | 13.80 | 74,766 | -0.02(-0.18%) |
Jul 05, 2005 | 13.73 | 13.83 | 13.71 | 13.83 | 49,502 | +0.11(+0.78%) |
Jul 01, 2005 | 13.85 | 13.85 | 13.71 | 13.72 | 41,696 | -0.10(-0.70%) |
Jun 30, 2005 | 13.83 | 13.84 | 13.67 | 13.82 | 122,214 | -0.01(-0.07%) |
Jun 29, 2005 | 13.78 | 13.95 | 13.77 | 13.83 | 158,570 | +0.02(+0.18%) |
Jun 28, 2005 | 13.53 | 13.80 | 13.53 | 13.80 | 133,306 | +0.27(+1.98%) |
Jun 27, 2005 | 13.44 | 13.59 | 13.40 | 13.53 | 231,488 | +0.09(+0.65%) |
Jun 24, 2005 | 13.68 | 13.93 | 13.45 | 13.45 | 437,097 | -0.26(-1.92%) |
Jun 23, 2005 | 13.80 | 13.80 | 13.64 | 13.71 | 172,127 | -0.09(-0.67%) |
Jun 22, 2005 | 13.84 | 13.88 | 13.69 | 13.80 | 150,560 | +0.02(+0.18%) |
Jun 21, 2005 | 14.12 | 14.12 | 13.78 | 13.78 | 417,378 | -0.33(-2.35%) |
Jun 20, 2005 | 14.27 | 14.33 | 13.90 | 14.11 | 203,348 | -0.16(-1.09%) |
Jun 17, 2005 | 14.16 | 14.26 | 14.07 | 14.26 | 122,214 | +0.07(+0.52%) |
Jun 16, 2005 | 14.29 | 14.30 | 14.18 | 14.19 | 206,840 | -0.08(-0.55%) |
Jun 15, 2005 | 14.33 | 14.36 | 14.24 | 14.27 | 279,142 | +0.06(+0.45%) |
Jun 14, 2005 | 14.17 | 14.23 | 14.15 | 14.21 | 188,765 | +0.03(+0.24%) |
Jun 13, 2005 | 13.79 | 14.23 | 13.79 | 14.17 | 300,298 | +0.47(+3.45%) |
Jun 10, 2005 | 13.68 | 13.76 | 13.65 | 13.70 | 96,744 | +0.11(+0.79%) |
Jun 09, 2005 | 13.64 | 13.65 | 13.57 | 13.59 | 88,117 | -0.09(-0.64%) |
Jun 08, 2005 | 13.95 | 13.96 | 13.58 | 13.68 | 104,755 | -0.20(-1.47%) |
Jun 07, 2005 | 14.22 | 14.23 | 13.88 | 13.88 | 186,916 | -0.39(-2.76%) |
Jun 06, 2005 | 14.31 | 14.33 | 14.22 | 14.28 | 107,836 | -0.03(-0.24%) |
Jun 03, 2005 | 14.52 | 14.52 | 14.26 | 14.31 | 563,625 | -0.20(-1.41%) |
Jun 02, 2005 | 14.37 | 14.58 | 14.34 | 14.52 | 881,588 | +0.16(+1.08%) |
Jun 01, 2005 | 14.27 | 14.38 | 14.26 | 14.36 | 554,793 | +0.10(+0.68%) |
May 31, 2005 | 14.07 | 14.41 | 14.07 | 14.26 | 130,841 | -0.10(-0.71%) |
May 27, 2005 | 14.26 | 14.41 | 14.24 | 14.37 | 246,483 | +0.11(+0.79%) |
May 26, 2005 | 14.11 | 14.26 | 14.10 | 14.25 | 250,386 | +0.13(+0.90%) |
May 25, 2005 | 14.03 | 14.16 | 13.95 | 14.13 | 209,921 | +0.07(+0.48%) |
May 24, 2005 | 13.83 | 14.06 | 13.80 | 14.06 | 88,528 | +0.24(+1.76%) |
May 23, 2005 | 13.80 | 13.84 | 13.75 | 13.82 | 81,750 | +0.01(+0.11%) |
May 20, 2005 | 13.68 | 13.82 | 13.63 | 13.80 | 86,679 | +0.09(+0.64%) |
May 19, 2005 | 13.73 | 13.74 | 13.68 | 13.71 | 148,917 | -0.04(-0.28%) |
May 18, 2005 | 13.62 | 13.75 | 13.54 | 13.75 | 519,258 | +0.19(+1.44%) |
May 17, 2005 | 13.67 | 13.70 | 13.49 | 13.56 | 96,333 | -0.10(-0.71%) |
May 16, 2005 | 13.56 | 13.75 | 13.54 | 13.66 | 170,484 | -0.22(-1.58%) |
May 13, 2005 | 13.88 | 13.89 | 13.80 | 13.88 | 123,447 | +0.05(+0.35%) |
May 12, 2005 | 13.95 | 13.95 | 13.74 | 13.83 | 142,344 | -0.13(-0.91%) |
May 11, 2005 | 13.78 | 13.96 | 13.78 | 13.95 | 79,080 | +0.10(+0.74%) |
May 10, 2005 | 13.78 | 13.85 | 13.63 | 13.85 | 62,442 | +0.09(+0.64%) |
May 09, 2005 | 13.70 | 13.87 | 13.70 | 13.76 | 85,447 | +0.06(+0.46%) |
May 06, 2005 | 13.27 | 13.70 | 13.26 | 13.70 | 729,796 | +0.41(+3.08%) |
May 05, 2005 | 13.24 | 13.29 | 13.22 | 13.29 | 211,770 | +0.02(+0.15%) |
May 04, 2005 | 13.29 | 13.30 | 13.18 | 13.27 | 253,056 | +0.02(+0.18%) |
May 03, 2005 | 13.29 | 13.32 | 13.23 | 13.25 | 86,474 | -0.05(-0.37%) |