Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.77 | 15.79 | 15.61 | 15.62 | 9,231,774 | -0.12(-0.75%) |
Jul 28, 2005 | 15.79 | 15.92 | 15.72 | 15.74 | 12,368,591 | +0.04(+0.28%) |
Jul 27, 2005 | 15.48 | 15.70 | 15.47 | 15.69 | 7,218,357 | +0.21(+1.37%) |
Jul 26, 2005 | 15.55 | 15.63 | 15.47 | 15.48 | 6,576,917 | -0.02(-0.12%) |
Jul 25, 2005 | 15.57 | 15.62 | 15.47 | 15.50 | 5,854,697 | -0.10(-0.64%) |
Jul 22, 2005 | 15.60 | 15.66 | 15.50 | 15.60 | 4,724,420 | -0.02(-0.12%) |
Jul 21, 2005 | 15.73 | 15.78 | 15.62 | 15.62 | 5,641,631 | -0.17(-1.11%) |
Jul 20, 2005 | 15.64 | 15.87 | 15.63 | 15.79 | 5,365,220 | +0.10(+0.64%) |
Jul 19, 2005 | 15.75 | 15.82 | 15.67 | 15.69 | 4,622,685 | -0.02(-0.12%) |
Jul 18, 2005 | 15.71 | 15.82 | 15.69 | 15.71 | 4,981,316 | -0.07(-0.44%) |
Jul 15, 2005 | 15.67 | 15.85 | 15.65 | 15.78 | 8,843,071 | +0.11(+0.68%) |
Jul 14, 2005 | 15.57 | 15.83 | 15.57 | 15.67 | 6,337,137 | +0.11(+0.68%) |
Jul 13, 2005 | 15.62 | 15.63 | 15.51 | 15.57 | 5,635,552 | +0.00(+0.00%) |
Jul 12, 2005 | 15.50 | 15.62 | 15.43 | 15.57 | 6,501,736 | -0.03(-0.16%) |
Jul 11, 2005 | 15.59 | 15.59 | 15.44 | 15.59 | 6,197,972 | +0.02(+0.12%) |
Jul 08, 2005 | 15.37 | 15.60 | 15.32 | 15.57 | 6,412,158 | +0.19(+1.26%) |
Jul 07, 2005 | 15.36 | 15.47 | 15.30 | 15.38 | 8,396,943 | -0.18(-1.13%) |
Jul 06, 2005 | 15.75 | 15.79 | 15.55 | 15.55 | 6,366,250 | -0.24(-1.54%) |
Jul 05, 2005 | 15.78 | 15.80 | 15.65 | 15.80 | 8,893,139 | +0.04(+0.28%) |
Jul 01, 2005 | 15.80 | 15.85 | 15.62 | 15.75 | 6,452,628 | +0.14(+0.88%) |
Jun 30, 2005 | 15.69 | 15.76 | 15.57 | 15.62 | 10,050,610 | -0.14(-0.91%) |
Jun 29, 2005 | 15.79 | 15.89 | 15.74 | 15.76 | 8,626,485 | -0.04(-0.28%) |
Jun 28, 2005 | 15.69 | 15.90 | 15.62 | 15.80 | 9,489,150 | +0.24(+1.53%) |
Jun 27, 2005 | 15.76 | 15.78 | 15.56 | 15.57 | 7,562,911 | -0.21(-1.35%) |
Jun 24, 2005 | 15.95 | 15.95 | 15.77 | 15.78 | 7,378,957 | -0.15(-0.94%) |
Jun 23, 2005 | 16.00 | 16.12 | 15.93 | 15.93 | 7,331,609 | -0.09(-0.59%) |
Jun 22, 2005 | 16.12 | 16.13 | 15.89 | 16.02 | 8,968,160 | -0.05(-0.31%) |
Jun 21, 2005 | 16.00 | 16.12 | 15.98 | 16.07 | 5,852,938 | +0.07(+0.43%) |
Jun 20, 2005 | 15.81 | 16.06 | 15.79 | 16.00 | 7,808,130 | +0.11(+0.67%) |
Jun 17, 2005 | 15.96 | 15.96 | 15.74 | 15.90 | 10,931,030 | +0.11(+0.67%) |
Jun 16, 2005 | 15.75 | 15.82 | 15.66 | 15.79 | 6,282,751 | +0.04(+0.24%) |
Jun 15, 2005 | 15.92 | 15.96 | 15.70 | 15.75 | 6,057,207 | -0.16(-1.02%) |
Jun 14, 2005 | 15.82 | 15.99 | 15.80 | 15.92 | 5,188,144 | +0.09(+0.55%) |
Jun 13, 2005 | 15.77 | 15.97 | 15.72 | 15.83 | 8,949,925 | +0.21(+1.32%) |
Jun 10, 2005 | 15.45 | 15.75 | 15.45 | 15.62 | 5,117,762 | -0.05(-0.32%) |
Jun 09, 2005 | 15.65 | 15.71 | 15.55 | 15.67 | 7,688,479 | +0.01(+0.08%) |
Jun 08, 2005 | 15.82 | 15.85 | 15.60 | 15.66 | 8,609,370 | -0.11(-0.67%) |
Jun 07, 2005 | 15.86 | 15.95 | 15.75 | 15.77 | 6,124,230 | -0.13(-0.79%) |
Jun 06, 2005 | 15.74 | 15.90 | 15.72 | 15.89 | 5,225,415 | +0.13(+0.79%) |
Jun 03, 2005 | 15.85 | 15.89 | 15.64 | 15.77 | 6,694,488 | -0.18(-1.10%) |
Jun 02, 2005 | 15.88 | 15.95 | 15.84 | 15.94 | 5,513,503 | +0.01(+0.08%) |
Jun 01, 2005 | 15.85 | 16.07 | 15.79 | 15.93 | 5,698,097 | +0.08(+0.47%) |
May 31, 2005 | 15.88 | 15.94 | 15.79 | 15.85 | 6,205,010 | -0.11(-0.67%) |
May 27, 2005 | 15.88 | 15.99 | 15.87 | 15.96 | 3,820,325 | -0.04(-0.27%) |
May 26, 2005 | 16.00 | 16.06 | 15.89 | 16.00 | 5,942,516 | +0.00(+0.00%) |
May 25, 2005 | 16.09 | 16.16 | 15.95 | 16.00 | 5,911,003 | -0.16(-1.01%) |
May 24, 2005 | 16.19 | 16.26 | 16.08 | 16.17 | 5,776,157 | -0.02(-0.12%) |
May 23, 2005 | 16.08 | 16.23 | 16.00 | 16.19 | 6,803,740 | +0.10(+0.62%) |
May 20, 2005 | 15.94 | 16.20 | 15.85 | 16.09 | 10,075,084 | +0.18(+1.10%) |
May 19, 2005 | 15.87 | 15.92 | 15.80 | 15.91 | 5,198,221 | +0.04(+0.24%) |
May 18, 2005 | 16.00 | 16.04 | 15.83 | 15.87 | 7,164,770 | -0.08(-0.51%) |
May 17, 2005 | 15.82 | 15.97 | 15.74 | 15.95 | 5,015,547 | +0.04(+0.24%) |
May 16, 2005 | 15.84 | 15.96 | 15.82 | 15.92 | 5,441,841 | +0.10(+0.63%) |
May 13, 2005 | 15.88 | 15.88 | 15.65 | 15.82 | 8,406,700 | -0.06(-0.35%) |
May 12, 2005 | 15.94 | 16.03 | 15.76 | 15.87 | 9,252,729 | -0.03(-0.16%) |
May 11, 2005 | 15.94 | 16.07 | 15.86 | 15.90 | 11,532,160 | -0.09(-0.55%) |
May 10, 2005 | 16.07 | 16.07 | 15.82 | 15.99 | 9,653,589 | -0.23(-1.43%) |
May 09, 2005 | 16.10 | 16.22 | 16.01 | 16.22 | 6,128,869 | -0.03(-0.15%) |
May 06, 2005 | 16.39 | 16.54 | 16.20 | 16.24 | 4,959,561 | -0.09(-0.54%) |
May 05, 2005 | 16.51 | 16.51 | 16.21 | 16.33 | 6,840,051 | -0.22(-1.36%) |
May 04, 2005 | 16.54 | 16.63 | 16.39 | 16.55 | 8,125,650 | +0.02(+0.11%) |
May 03, 2005 | 16.35 | 16.55 | 16.26 | 16.54 | 8,965,921 | +0.23(+1.42%) |