Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.09 | 16.10 | 15.96 | 15.96 | 99,626 | -0.10(-0.60%) |
Jul 28, 2005 | 15.94 | 16.10 | 15.94 | 16.06 | 95,206 | +0.14(+0.89%) |
Jul 27, 2005 | 15.94 | 15.94 | 15.86 | 15.92 | 149,949 | +0.04(+0.22%) |
Jul 26, 2005 | 15.93 | 15.97 | 15.86 | 15.88 | 151,309 | -0.01(-0.09%) |
Jul 25, 2005 | 16.00 | 16.01 | 15.85 | 15.90 | 54,063 | -0.06(-0.41%) |
Jul 22, 2005 | 15.85 | 15.98 | 15.85 | 15.96 | 78,885 | +0.07(+0.46%) |
Jul 21, 2005 | 15.91 | 16.00 | 15.87 | 15.89 | 102,006 | -0.07(-0.44%) |
Jul 20, 2005 | 15.89 | 15.99 | 15.81 | 15.96 | 198,232 | +0.01(+0.06%) |
Jul 19, 2005 | 15.94 | 15.95 | 15.85 | 15.95 | 144,509 | +0.07(+0.43%) |
Jul 18, 2005 | 15.94 | 15.94 | 15.88 | 15.88 | 80,585 | -0.04(-0.24%) |
Jul 15, 2005 | 15.82 | 15.94 | 15.82 | 15.92 | 107,446 | +0.00(+0.02%) |
Jul 14, 2005 | 15.88 | 15.97 | 15.85 | 15.92 | 109,487 | +0.10(+0.63%) |
Jul 13, 2005 | 15.73 | 15.83 | 15.73 | 15.82 | 69,364 | +0.09(+0.60%) |
Jul 12, 2005 | 15.78 | 15.79 | 15.71 | 15.73 | 115,947 | +0.03(+0.21%) |
Jul 11, 2005 | 15.68 | 15.73 | 15.63 | 15.69 | 155,730 | +0.13(+0.81%) |
Jul 08, 2005 | 15.41 | 15.60 | 15.36 | 15.57 | 110,507 | +0.21(+1.38%) |
Jul 07, 2005 | 15.19 | 15.40 | 15.19 | 15.35 | 124,788 | -0.03(-0.17%) |
Jul 06, 2005 | 15.45 | 15.50 | 15.36 | 15.38 | 71,064 | -0.13(-0.83%) |
Jul 05, 2005 | 15.41 | 15.52 | 15.34 | 15.51 | 264,197 | +0.10(+0.63%) |
Jul 01, 2005 | 15.45 | 15.50 | 15.40 | 15.41 | 375,384 | +0.01(+0.08%) |
Jun 30, 2005 | 15.48 | 15.55 | 15.40 | 15.40 | 119,347 | -0.13(-0.85%) |
Jun 29, 2005 | 15.59 | 15.59 | 15.48 | 15.53 | 148,589 | -0.02(-0.13%) |
Jun 28, 2005 | 15.41 | 15.56 | 15.40 | 15.55 | 245,495 | +0.20(+1.28%) |
Jun 27, 2005 | 15.40 | 15.40 | 15.31 | 15.36 | 149,949 | -0.02(-0.15%) |
Jun 24, 2005 | 15.53 | 15.55 | 15.38 | 15.38 | 159,130 | -0.21(-1.34%) |
Jun 23, 2005 | 15.79 | 15.79 | 15.56 | 15.59 | 105,406 | -0.18(-1.15%) |
Jun 22, 2005 | 15.79 | 15.82 | 15.71 | 15.77 | 91,125 | -0.04(-0.24%) |
Jun 21, 2005 | 15.82 | 15.82 | 15.73 | 15.81 | 70,724 | +0.01(+0.09%) |
Jun 20, 2005 | 15.81 | 15.83 | 15.74 | 15.80 | 333,221 | -0.11(-0.67%) |
Jun 17, 2005 | 15.90 | 15.95 | 15.86 | 15.90 | 96,226 | +0.10(+0.65%) |
Jun 16, 2005 | 15.80 | 15.83 | 15.76 | 15.80 | 207,413 | +0.04(+0.22%) |
Jun 15, 2005 | 15.81 | 15.81 | 15.69 | 15.76 | 89,425 | +0.01(+0.06%) |
Jun 14, 2005 | 15.72 | 15.81 | 15.71 | 15.75 | 75,824 | +0.01(+0.09%) |
Jun 13, 2005 | 15.69 | 15.80 | 15.65 | 15.74 | 64,944 | +0.02(+0.13%) |
Jun 10, 2005 | 15.69 | 15.76 | 15.65 | 15.72 | 128,188 | +0.02(+0.11%) |
Jun 09, 2005 | 15.72 | 15.75 | 15.63 | 15.70 | 112,547 | -0.03(-0.21%) |
Jun 08, 2005 | 15.82 | 15.82 | 15.68 | 15.73 | 164,910 | -0.02(-0.13%) |
Jun 07, 2005 | 15.72 | 15.81 | 15.66 | 15.75 | 125,128 | +0.09(+0.56%) |
Jun 06, 2005 | 15.65 | 15.67 | 15.57 | 15.67 | 100,306 | -0.01(-0.04%) |
Jun 03, 2005 | 15.78 | 15.78 | 15.61 | 15.67 | 100,646 | -0.11(-0.71%) |
Jun 02, 2005 | 15.72 | 15.78 | 15.66 | 15.78 | 92,485 | +0.04(+0.24%) |
Jun 01, 2005 | 15.59 | 15.78 | 15.59 | 15.75 | 305,339 | +0.09(+0.60%) |
May 31, 2005 | 15.66 | 15.68 | 15.62 | 15.65 | 94,526 | -0.05(-0.30%) |
May 27, 2005 | 15.68 | 15.73 | 15.67 | 15.70 | 61,883 | +0.17(+1.10%) |
May 26, 2005 | 15.73 | 15.75 | 15.53 | 15.53 | 132,608 | -0.13(-0.83%) |
May 25, 2005 | 15.73 | 15.73 | 15.60 | 15.66 | 107,106 | -0.09(-0.54%) |
May 24, 2005 | 15.70 | 15.76 | 15.68 | 15.74 | 135,328 | -0.03(-0.17%) |
May 23, 2005 | 15.79 | 15.83 | 15.74 | 15.77 | 158,450 | -0.00(-0.02%) |
May 20, 2005 | 15.69 | 15.78 | 15.69 | 15.77 | 94,186 | +0.04(+0.26%) |
May 19, 2005 | 15.68 | 15.75 | 15.63 | 15.73 | 110,167 | +0.09(+0.56%) |
May 18, 2005 | 15.50 | 15.68 | 15.50 | 15.64 | 103,706 | +0.19(+1.24%) |
May 17, 2005 | 15.35 | 15.45 | 15.29 | 15.45 | 64,604 | +0.13(+0.84%) |
May 16, 2005 | 15.25 | 15.37 | 15.19 | 15.32 | 322,340 | +0.17(+1.11%) |
May 13, 2005 | 15.25 | 15.31 | 15.10 | 15.15 | 145,869 | -0.12(-0.77%) |
May 12, 2005 | 15.38 | 15.43 | 15.27 | 15.27 | 122,067 | -0.13(-0.84%) |
May 11, 2005 | 15.29 | 15.40 | 15.25 | 15.40 | 73,444 | +0.10(+0.63%) |
May 10, 2005 | 15.38 | 15.40 | 15.25 | 15.30 | 87,045 | -0.09(-0.59%) |
May 09, 2005 | 15.38 | 15.43 | 15.31 | 15.40 | 94,186 | +0.04(+0.27%) |
May 06, 2005 | 15.44 | 15.44 | 15.33 | 15.35 | 208,433 | -0.03(-0.17%) |
May 05, 2005 | 15.43 | 15.45 | 15.28 | 15.38 | 251,956 | -0.04(-0.27%) |
May 04, 2005 | 15.26 | 15.43 | 15.26 | 15.42 | 303,299 | +0.16(+1.04%) |
May 03, 2005 | 15.22 | 15.32 | 15.17 | 15.26 | 82,625 | +0.06(+0.43%) |