Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.37 | 15.47 | 14.96 | 15.18 | 1,302,220 | -0.19(-1.22%) |
Jul 28, 2005 | 15.00 | 15.40 | 14.79 | 15.37 | 1,844,562 | +0.34(+2.23%) |
Jul 27, 2005 | 14.97 | 15.04 | 14.69 | 15.03 | 1,630,452 | +0.15(+1.01%) |
Jul 26, 2005 | 15.28 | 15.34 | 14.63 | 14.88 | 4,069,130 | -0.37(-2.43%) |
Jul 25, 2005 | 15.59 | 15.68 | 15.22 | 15.25 | 1,871,954 | -0.40(-2.56%) |
Jul 22, 2005 | 15.18 | 15.74 | 15.14 | 15.65 | 2,510,020 | +0.50(+3.32%) |
Jul 21, 2005 | 15.28 | 15.41 | 15.03 | 15.15 | 1,840,108 | -0.24(-1.54%) |
Jul 20, 2005 | 15.38 | 15.47 | 15.22 | 15.38 | 1,213,076 | -0.06(-0.42%) |
Jul 19, 2005 | 14.99 | 15.57 | 14.93 | 15.45 | 3,344,968 | +0.54(+3.66%) |
Jul 18, 2005 | 14.62 | 14.93 | 14.60 | 14.90 | 2,162,598 | +0.26(+1.79%) |
Jul 15, 2005 | 14.36 | 14.76 | 14.36 | 14.64 | 1,704,804 | +0.28(+1.97%) |
Jul 14, 2005 | 14.50 | 14.84 | 14.10 | 14.36 | 4,472,864 | -0.32(-2.15%) |
Jul 13, 2005 | 15.00 | 15.06 | 14.58 | 14.68 | 2,495,998 | -0.45(-2.99%) |
Jul 12, 2005 | 15.18 | 15.21 | 14.90 | 15.13 | 2,323,626 | +0.02(+0.13%) |
Jul 11, 2005 | 14.62 | 15.18 | 14.59 | 15.11 | 2,252,134 | +0.54(+3.67%) |
Jul 08, 2005 | 14.50 | 14.59 | 14.30 | 14.57 | 2,122,090 | +0.10(+0.66%) |
Jul 07, 2005 | 14.25 | 14.52 | 14.12 | 14.48 | 1,979,734 | +0.03(+0.24%) |
Jul 06, 2005 | 14.61 | 14.75 | 14.32 | 14.44 | 1,240,660 | -0.11(-0.74%) |
Jul 05, 2005 | 14.31 | 14.75 | 14.29 | 14.55 | 1,219,200 | +0.18(+1.22%) |
Jul 01, 2005 | 14.23 | 14.38 | 13.93 | 14.38 | 1,173,400 | +0.20(+1.43%) |
Jun 30, 2005 | 14.59 | 14.68 | 14.15 | 14.17 | 2,000,314 | -0.42(-2.84%) |
Jun 29, 2005 | 14.65 | 14.81 | 14.45 | 14.59 | 1,538,526 | -0.06(-0.39%) |
Jun 28, 2005 | 14.02 | 14.65 | 14.00 | 14.64 | 2,195,570 | +0.64(+4.61%) |
Jun 27, 2005 | 14.10 | 14.35 | 13.87 | 14.00 | 2,264,230 | -0.19(-1.32%) |
Jun 24, 2005 | 14.30 | 14.41 | 14.05 | 14.19 | 1,856,762 | -0.11(-0.77%) |
Jun 23, 2005 | 14.68 | 14.82 | 14.30 | 14.30 | 1,604,748 | -0.41(-2.79%) |
Jun 22, 2005 | 14.76 | 14.91 | 14.54 | 14.71 | 1,394,064 | -0.07(-0.44%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.69 | 14.77 | 1,694,606 | +0.01(+0.07%) |
Jun 20, 2005 | 14.57 | 14.82 | 14.38 | 14.76 | 1,830,854 | +0.03(+0.22%) |
Jun 17, 2005 | 14.90 | 15.01 | 14.60 | 14.73 | 2,328,896 | -0.13(-0.89%) |
Jun 16, 2005 | 14.70 | 14.96 | 14.65 | 14.86 | 2,850,336 | +0.17(+1.12%) |
Jun 15, 2005 | 14.67 | 14.70 | 14.45 | 14.70 | 2,648,760 | +0.07(+0.51%) |
Jun 14, 2005 | 13.75 | 14.65 | 13.69 | 14.62 | 5,934,754 | +0.82(+5.96%) |
Jun 13, 2005 | 13.68 | 13.83 | 13.62 | 13.80 | 1,798,478 | +0.16(+1.15%) |
Jun 10, 2005 | 13.75 | 14.19 | 13.40 | 13.64 | 4,568,950 | -0.20(-1.46%) |
Jun 09, 2005 | 13.67 | 13.94 | 13.62 | 13.85 | 1,906,006 | +0.13(+0.93%) |
Jun 08, 2005 | 14.10 | 14.17 | 13.67 | 13.72 | 1,805,346 | -0.37(-2.63%) |
Jun 07, 2005 | 14.04 | 14.30 | 13.95 | 14.09 | 2,624,540 | +0.08(+0.55%) |
Jun 06, 2005 | 13.70 | 14.07 | 13.50 | 14.01 | 1,946,962 | +0.26(+1.91%) |
Jun 03, 2005 | 14.05 | 14.18 | 13.73 | 13.75 | 2,087,628 | -0.35(-2.50%) |
Jun 02, 2005 | 13.51 | 14.13 | 13.46 | 14.10 | 3,632,648 | +0.68(+5.05%) |
Jun 01, 2005 | 13.33 | 13.56 | 13.29 | 13.42 | 2,655,748 | +0.09(+0.66%) |
May 31, 2005 | 13.58 | 13.59 | 13.31 | 13.34 | 1,774,798 | -0.20(-1.51%) |
May 27, 2005 | 13.14 | 13.56 | 13.12 | 13.54 | 1,892,034 | +0.38(+2.87%) |
May 26, 2005 | 13.20 | 13.38 | 13.08 | 13.16 | 1,780,796 | -0.12(-0.87%) |
May 25, 2005 | 13.43 | 13.45 | 13.11 | 13.28 | 1,484,948 | -0.20(-1.45%) |
May 24, 2005 | 13.46 | 13.48 | 13.34 | 13.47 | 1,565,600 | -0.02(-0.11%) |
May 23, 2005 | 13.23 | 13.56 | 13.21 | 13.49 | 2,348,588 | +0.26(+1.93%) |
May 20, 2005 | 13.09 | 13.29 | 13.02 | 13.23 | 2,472,804 | -0.10(-0.73%) |
May 19, 2005 | 13.00 | 13.37 | 12.91 | 13.33 | 2,468,258 | +0.36(+2.80%) |
May 18, 2005 | 13.14 | 13.23 | 12.86 | 12.97 | 2,587,400 | -0.06(-0.46%) |
May 17, 2005 | 12.81 | 13.04 | 12.79 | 13.03 | 3,148,302 | +0.13(+1.03%) |
May 16, 2005 | 12.66 | 12.94 | 12.64 | 12.89 | 2,599,094 | +0.22(+1.72%) |
May 13, 2005 | 12.53 | 12.80 | 12.34 | 12.68 | 4,575,796 | +0.24(+1.95%) |
May 12, 2005 | 11.93 | 12.57 | 11.87 | 12.44 | 7,945,058 | +0.49(+4.10%) |
May 11, 2005 | 12.02 | 12.05 | 11.77 | 11.95 | 2,807,108 | -0.06(-0.54%) |
May 10, 2005 | 11.87 | 12.16 | 11.81 | 12.01 | 5,366,446 | +0.08(+0.69%) |
May 09, 2005 | 11.57 | 11.97 | 11.38 | 11.93 | 2,531,400 | +0.40(+3.47%) |
May 06, 2005 | 11.65 | 11.69 | 11.40 | 11.53 | 1,629,516 | -0.01(-0.07%) |
May 05, 2005 | 11.13 | 11.74 | 10.97 | 11.54 | 5,761,612 | +0.25(+2.19%) |
May 04, 2005 | 11.20 | 11.33 | 11.04 | 11.29 | 1,970,916 | +0.09(+0.85%) |
May 03, 2005 | 11.20 | 11.38 | 11.09 | 11.19 | 2,044,074 | -0.06(-0.51%) |