Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.67 | 15.74 | 15.32 | 15.62 | 782,439 | -0.05(-0.34%) |
Jul 28, 2005 | 15.37 | 15.77 | 15.28 | 15.67 | 1,113,018 | +0.76(+5.10%) |
Jul 27, 2005 | 16.16 | 16.17 | 14.72 | 14.91 | 2,347,319 | -1.32(-8.11%) |
Jul 26, 2005 | 16.41 | 16.57 | 16.13 | 16.23 | 1,004,740 | -0.15(-0.93%) |
Jul 25, 2005 | 16.33 | 16.62 | 16.19 | 16.38 | 651,024 | +0.05(+0.28%) |
Jul 22, 2005 | 16.26 | 16.39 | 16.14 | 16.33 | 419,801 | +0.08(+0.49%) |
Jul 21, 2005 | 16.56 | 16.58 | 16.25 | 16.25 | 338,139 | -0.31(-1.88%) |
Jul 20, 2005 | 16.64 | 16.74 | 16.45 | 16.56 | 976,915 | -0.18(-1.07%) |
Jul 19, 2005 | 16.82 | 16.82 | 16.39 | 16.74 | 659,644 | -0.08(-0.47%) |
Jul 18, 2005 | 16.93 | 16.95 | 16.79 | 16.82 | 437,041 | -0.11(-0.62%) |
Jul 15, 2005 | 16.86 | 17.03 | 16.82 | 16.93 | 346,154 | +0.03(+0.16%) |
Jul 14, 2005 | 17.03 | 17.09 | 16.79 | 16.90 | 613,067 | -0.13(-0.74%) |
Jul 13, 2005 | 16.92 | 17.07 | 16.90 | 17.03 | 430,992 | +0.03(+0.19%) |
Jul 12, 2005 | 16.86 | 17.10 | 16.86 | 16.99 | 677,791 | +0.05(+0.27%) |
Jul 11, 2005 | 16.57 | 17.05 | 16.53 | 16.95 | 688,075 | +0.35(+2.11%) |
Jul 08, 2005 | 16.05 | 16.60 | 15.97 | 16.60 | 1,058,123 | +0.51(+3.16%) |
Jul 07, 2005 | 15.84 | 16.12 | 15.67 | 16.09 | 428,270 | +0.25(+1.59%) |
Jul 06, 2005 | 15.89 | 15.92 | 15.79 | 15.84 | 308,045 | -0.09(-0.54%) |
Jul 05, 2005 | 15.78 | 15.98 | 15.65 | 15.92 | 688,075 | +0.07(+0.46%) |
Jul 01, 2005 | 15.47 | 16.05 | 15.47 | 15.85 | 461,539 | +0.44(+2.88%) |
Jun 30, 2005 | 15.75 | 15.80 | 15.41 | 15.41 | 461,842 | -0.34(-2.18%) |
Jun 29, 2005 | 15.76 | 15.86 | 15.63 | 15.75 | 192,056 | +0.00(+0.00%) |
Jun 28, 2005 | 15.51 | 15.75 | 15.35 | 15.75 | 528,230 | +0.34(+2.23%) |
Jun 27, 2005 | 15.04 | 15.51 | 15.03 | 15.41 | 454,432 | +0.36(+2.37%) |
Jun 24, 2005 | 15.43 | 15.43 | 15.05 | 15.05 | 529,742 | -0.40(-2.57%) |
Jun 23, 2005 | 15.68 | 15.69 | 15.39 | 15.45 | 216,705 | -0.28(-1.77%) |
Jun 22, 2005 | 15.87 | 15.94 | 15.71 | 15.72 | 244,682 | -0.16(-1.00%) |
Jun 21, 2005 | 15.87 | 15.98 | 15.83 | 15.88 | 257,385 | -0.04(-0.25%) |
Jun 20, 2005 | 16.13 | 16.14 | 15.88 | 15.92 | 693,821 | -0.28(-1.71%) |
Jun 17, 2005 | 15.99 | 16.28 | 15.91 | 16.20 | 915,971 | +0.34(+2.17%) |
Jun 16, 2005 | 15.77 | 15.87 | 15.62 | 15.86 | 201,885 | +0.03(+0.21%) |
Jun 15, 2005 | 15.87 | 15.97 | 15.72 | 15.82 | 926,859 | -0.02(-0.12%) |
Jun 14, 2005 | 15.32 | 15.85 | 15.30 | 15.84 | 524,449 | +0.46(+3.01%) |
Jun 13, 2005 | 15.24 | 15.50 | 15.24 | 15.38 | 492,238 | +0.03(+0.17%) |
Jun 10, 2005 | 15.37 | 15.45 | 15.31 | 15.35 | 355,228 | -0.04(-0.26%) |
Jun 09, 2005 | 15.22 | 15.44 | 15.15 | 15.39 | 486,189 | +0.15(+0.95%) |
Jun 08, 2005 | 15.21 | 15.28 | 15.18 | 15.25 | 301,089 | +0.03(+0.22%) |
Jun 07, 2005 | 15.21 | 15.28 | 15.16 | 15.22 | 703,348 | +0.01(+0.04%) |
Jun 06, 2005 | 15.26 | 15.31 | 15.02 | 15.21 | 643,766 | -0.05(-0.30%) |
Jun 03, 2005 | 15.07 | 15.31 | 15.02 | 15.26 | 414,357 | +0.12(+0.79%) |
Jun 02, 2005 | 14.97 | 15.20 | 14.89 | 15.14 | 319,387 | +0.10(+0.66%) |
Jun 01, 2005 | 14.91 | 15.15 | 14.83 | 15.04 | 307,289 | +0.10(+0.66%) |
May 31, 2005 | 14.73 | 14.94 | 14.61 | 14.94 | 513,863 | +0.16(+1.07%) |
May 27, 2005 | 14.93 | 14.98 | 14.77 | 14.78 | 238,482 | -0.22(-1.50%) |
May 26, 2005 | 14.82 | 15.09 | 14.80 | 15.00 | 332,695 | +0.26(+1.75%) |
May 25, 2005 | 14.80 | 14.90 | 14.69 | 14.75 | 306,987 | -0.13(-0.85%) |
May 24, 2005 | 14.62 | 15.03 | 14.62 | 14.87 | 358,252 | +0.16(+1.08%) |
May 23, 2005 | 14.78 | 14.87 | 14.61 | 14.71 | 355,228 | -0.07(-0.45%) |
May 20, 2005 | 14.65 | 14.84 | 14.58 | 14.78 | 211,261 | +0.09(+0.59%) |
May 19, 2005 | 14.65 | 14.75 | 14.57 | 14.69 | 229,106 | +0.03(+0.23%) |
May 18, 2005 | 14.42 | 14.68 | 14.42 | 14.66 | 350,086 | +0.28(+1.93%) |
May 17, 2005 | 14.11 | 14.42 | 13.99 | 14.38 | 420,860 | +0.30(+2.11%) |
May 16, 2005 | 13.82 | 14.10 | 13.79 | 14.08 | 492,238 | +0.25(+1.82%) |
May 13, 2005 | 14.19 | 14.22 | 13.60 | 13.83 | 578,436 | -0.36(-2.52%) |
May 12, 2005 | 14.37 | 14.48 | 14.19 | 14.19 | 744,482 | -0.09(-0.65%) |
May 11, 2005 | 14.36 | 14.38 | 14.09 | 14.28 | 663,122 | +0.01(+0.09%) |
May 10, 2005 | 14.35 | 14.35 | 14.03 | 14.27 | 799,225 | -0.22(-1.51%) |
May 09, 2005 | 14.55 | 14.57 | 14.31 | 14.49 | 522,785 | -0.09(-0.64%) |
May 06, 2005 | 14.81 | 14.81 | 14.53 | 14.58 | 280,220 | -0.12(-0.81%) |
May 05, 2005 | 14.76 | 14.76 | 14.55 | 14.70 | 332,998 | -0.09(-0.63%) |
May 04, 2005 | 14.67 | 14.79 | 14.59 | 14.79 | 449,290 | +0.15(+0.99%) |
May 03, 2005 | 14.68 | 14.74 | 14.53 | 14.65 | 475,149 | -0.03(-0.23%) |