Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.07 | 15.23 | 14.79 | 14.84 | 739,405 | -0.15(-1.01%) |
Jul 28, 2005 | 15.00 | 15.20 | 14.88 | 14.99 | 639,738 | -0.02(-0.16%) |
Jul 27, 2005 | 14.25 | 15.03 | 14.25 | 15.02 | 1,810,509 | +0.84(+5.95%) |
Jul 26, 2005 | 14.08 | 14.33 | 14.04 | 14.17 | 728,502 | +0.14(+0.96%) |
Jul 25, 2005 | 14.21 | 14.28 | 13.94 | 14.04 | 473,124 | -0.23(-1.62%) |
Jul 22, 2005 | 14.22 | 14.32 | 14.09 | 14.27 | 492,663 | +0.06(+0.45%) |
Jul 21, 2005 | 14.41 | 14.41 | 14.00 | 14.21 | 681,563 | -0.20(-1.38%) |
Jul 20, 2005 | 14.17 | 14.52 | 14.16 | 14.40 | 1,339,264 | +0.18(+1.29%) |
Jul 19, 2005 | 14.08 | 14.44 | 14.01 | 14.22 | 1,260,966 | +0.21(+1.53%) |
Jul 18, 2005 | 14.14 | 14.22 | 13.92 | 14.01 | 622,847 | -0.20(-1.40%) |
Jul 15, 2005 | 14.19 | 14.28 | 14.06 | 14.21 | 366,681 | +0.03(+0.23%) |
Jul 14, 2005 | 14.21 | 14.31 | 14.09 | 14.17 | 881,218 | -0.08(-0.56%) |
Jul 13, 2005 | 14.33 | 14.33 | 14.13 | 14.25 | 448,958 | -0.03(-0.22%) |
Jul 12, 2005 | 14.28 | 14.43 | 14.11 | 14.29 | 685,677 | +0.02(+0.11%) |
Jul 11, 2005 | 14.14 | 14.27 | 13.94 | 14.27 | 754,781 | +0.17(+1.18%) |
Jul 08, 2005 | 13.98 | 14.26 | 13.81 | 14.10 | 1,581,750 | +0.08(+0.57%) |
Jul 07, 2005 | 13.53 | 14.08 | 13.43 | 14.02 | 920,700 | +0.32(+2.32%) |
Jul 06, 2005 | 13.17 | 13.70 | 12.85 | 13.70 | 4,438,678 | +0.28(+2.08%) |
Jul 05, 2005 | 15.07 | 15.12 | 13.35 | 13.43 | 4,615,745 | -1.81(-11.91%) |
Jul 01, 2005 | 15.14 | 15.32 | 15.14 | 15.24 | 356,603 | +0.14(+0.90%) |
Jun 30, 2005 | 15.02 | 15.31 | 14.95 | 15.11 | 401,330 | +0.09(+0.58%) |
Jun 29, 2005 | 15.12 | 15.28 | 14.94 | 15.02 | 825,643 | -0.02(-0.16%) |
Jun 28, 2005 | 14.87 | 15.16 | 14.75 | 15.04 | 349,824 | +0.29(+2.00%) |
Jun 27, 2005 | 14.85 | 14.85 | 14.48 | 14.75 | 712,525 | -0.10(-0.70%) |
Jun 24, 2005 | 14.87 | 14.91 | 14.48 | 14.85 | 885,567 | -0.02(-0.16%) |
Jun 23, 2005 | 15.10 | 15.12 | 14.87 | 14.87 | 271,099 | -0.25(-1.63%) |
Jun 22, 2005 | 15.07 | 15.19 | 14.99 | 15.12 | 399,538 | +0.19(+1.28%) |
Jun 21, 2005 | 15.05 | 15.06 | 14.83 | 14.93 | 485,389 | -0.10(-0.69%) |
Jun 20, 2005 | 15.26 | 15.31 | 14.99 | 15.03 | 675,289 | -0.24(-1.56%) |
Jun 17, 2005 | 15.26 | 15.46 | 15.14 | 15.27 | 946,954 | +0.05(+0.31%) |
Jun 16, 2005 | 14.96 | 15.22 | 14.90 | 15.22 | 476,017 | +0.26(+1.76%) |
Jun 15, 2005 | 15.14 | 15.21 | 14.76 | 14.96 | 544,067 | -0.12(-0.79%) |
Jun 14, 2005 | 15.10 | 15.14 | 14.95 | 15.08 | 519,047 | -0.02(-0.16%) |
Jun 13, 2005 | 15.14 | 15.18 | 14.99 | 15.11 | 465,530 | -0.08(-0.52%) |
Jun 10, 2005 | 15.66 | 15.66 | 15.18 | 15.18 | 615,797 | -0.44(-2.80%) |
Jun 09, 2005 | 15.36 | 15.72 | 15.30 | 15.62 | 378,358 | +0.29(+1.87%) |
Jun 08, 2005 | 15.42 | 15.48 | 15.24 | 15.34 | 462,269 | -0.12(-0.77%) |
Jun 07, 2005 | 15.48 | 15.54 | 15.37 | 15.46 | 372,525 | +0.02(+0.10%) |
Jun 06, 2005 | 15.30 | 15.48 | 15.27 | 15.44 | 479,594 | +0.14(+0.88%) |
Jun 03, 2005 | 15.46 | 15.49 | 15.28 | 15.30 | 346,190 | -0.21(-1.38%) |
Jun 02, 2005 | 15.38 | 15.57 | 15.27 | 15.52 | 509,547 | +0.18(+1.14%) |
Jun 01, 2005 | 15.11 | 15.39 | 15.08 | 15.34 | 514,151 | +0.21(+1.37%) |
May 31, 2005 | 14.70 | 15.31 | 14.70 | 15.14 | 837,145 | -0.09(-0.57%) |
May 27, 2005 | 15.19 | 15.26 | 14.96 | 15.22 | 557,730 | +0.10(+0.63%) |
May 26, 2005 | 14.53 | 15.24 | 14.52 | 15.13 | 1,075,013 | +0.56(+3.82%) |
May 25, 2005 | 14.97 | 14.98 | 14.53 | 14.57 | 531,901 | -0.44(-2.92%) |
May 24, 2005 | 15.01 | 15.12 | 14.86 | 15.01 | 379,095 | +0.02(+0.11%) |
May 23, 2005 | 14.87 | 15.15 | 14.86 | 14.99 | 635,952 | +0.01(+0.05%) |
May 20, 2005 | 15.03 | 15.03 | 14.72 | 14.99 | 264,135 | +0.01(+0.05%) |
May 19, 2005 | 14.99 | 15.04 | 14.66 | 14.98 | 798,403 | -0.09(-0.58%) |
May 18, 2005 | 14.52 | 15.08 | 14.44 | 15.07 | 2,880,976 | +0.50(+3.44%) |
May 17, 2005 | 14.13 | 14.60 | 14.13 | 14.56 | 851,181 | +0.35(+2.46%) |
May 16, 2005 | 14.02 | 14.33 | 13.93 | 14.21 | 735,906 | +0.28(+2.00%) |
May 13, 2005 | 14.01 | 14.16 | 13.86 | 13.94 | 488,715 | -0.14(-0.96%) |
May 12, 2005 | 14.17 | 14.25 | 13.92 | 14.07 | 529,103 | -0.11(-0.79%) |
May 11, 2005 | 14.17 | 14.30 | 13.91 | 14.18 | 493,715 | +0.00(+0.00%) |
May 10, 2005 | 14.29 | 14.42 | 14.18 | 14.18 | 488,763 | -0.21(-1.49%) |
May 09, 2005 | 14.26 | 14.40 | 14.05 | 14.40 | 542,487 | +0.10(+0.72%) |
May 06, 2005 | 14.25 | 14.36 | 14.20 | 14.29 | 496,085 | -0.02(-0.17%) |
May 05, 2005 | 14.09 | 14.40 | 14.01 | 14.32 | 896,599 | +0.21(+1.52%) |
May 04, 2005 | 14.00 | 14.17 | 13.89 | 14.10 | 506,477 | +0.07(+0.51%) |
May 03, 2005 | 13.81 | 14.17 | 13.76 | 14.03 | 547,540 | +0.15(+1.09%) |