Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.53 | 15.58 | 15.03 | 15.10 | 30,845 | -0.35(-2.27%) |
Jul 28, 2005 | 15.40 | 15.55 | 15.36 | 15.45 | 10,442 | +0.00(+0.00%) |
Jul 27, 2005 | 15.43 | 15.58 | 15.43 | 15.45 | 20,203 | -0.12(-0.78%) |
Jul 26, 2005 | 15.03 | 15.85 | 14.95 | 15.57 | 50,688 | +0.54(+3.62%) |
Jul 25, 2005 | 14.85 | 15.02 | 14.85 | 15.02 | 3,179 | +0.09(+0.62%) |
Jul 22, 2005 | 14.89 | 15.03 | 14.85 | 14.93 | 5,776 | +0.09(+0.58%) |
Jul 21, 2005 | 14.78 | 14.96 | 14.70 | 14.85 | 4,525 | +0.21(+1.42%) |
Jul 20, 2005 | 14.68 | 14.83 | 14.64 | 14.64 | 9,762 | -0.05(-0.34%) |
Jul 19, 2005 | 14.75 | 14.75 | 14.57 | 14.69 | 12,782 | -0.02(-0.15%) |
Jul 18, 2005 | 14.87 | 14.87 | 14.67 | 14.71 | 35,495 | -0.21(-1.39%) |
Jul 15, 2005 | 14.73 | 15.03 | 14.73 | 14.92 | 6,566 | +0.14(+0.92%) |
Jul 14, 2005 | 14.77 | 14.93 | 14.77 | 14.78 | 6,845 | -0.09(-0.63%) |
Jul 13, 2005 | 14.66 | 14.91 | 14.54 | 14.87 | 40,507 | +0.28(+1.91%) |
Jul 12, 2005 | 14.32 | 14.60 | 14.32 | 14.60 | 8,102 | +0.17(+1.19%) |
Jul 11, 2005 | 14.17 | 14.42 | 14.16 | 14.42 | 1,676 | +0.24(+1.67%) |
Jul 08, 2005 | 14.39 | 14.40 | 13.95 | 14.19 | 6,134 | -0.21(-1.44%) |
Jul 07, 2005 | 14.20 | 14.42 | 14.08 | 14.39 | 2,235 | +0.39(+2.76%) |
Jul 06, 2005 | 14.04 | 14.32 | 13.97 | 14.01 | 11,472 | +0.11(+0.82%) |
Jul 05, 2005 | 14.07 | 14.12 | 13.89 | 13.89 | 5,169 | -0.04(-0.31%) |
Jul 01, 2005 | 13.92 | 14.14 | 13.88 | 13.94 | 7,404 | +0.26(+1.88%) |
Jun 30, 2005 | 14.07 | 14.08 | 13.68 | 13.68 | 13,770 | -0.39(-2.75%) |
Jun 29, 2005 | 13.79 | 14.07 | 13.76 | 14.07 | 16,193 | +0.36(+2.61%) |
Jun 28, 2005 | 13.72 | 13.88 | 13.64 | 13.71 | 18,911 | +0.09(+0.68%) |
Jun 27, 2005 | 13.66 | 13.79 | 13.61 | 13.61 | 29,393 | -0.18(-1.30%) |
Jun 24, 2005 | 13.31 | 13.80 | 13.30 | 13.79 | 654,347 | +0.55(+4.16%) |
Jun 23, 2005 | 13.44 | 13.44 | 13.24 | 13.24 | 6,061 | -0.17(-1.28%) |
Jun 22, 2005 | 13.59 | 13.67 | 13.37 | 13.41 | 18,324 | -0.01(-0.05%) |
Jun 21, 2005 | 13.34 | 13.76 | 13.34 | 13.42 | 42,605 | +0.00(+0.00%) |
Jun 20, 2005 | 13.58 | 13.68 | 13.35 | 13.42 | 11,519 | -0.01(-0.11%) |
Jun 17, 2005 | 13.39 | 13.68 | 13.38 | 13.44 | 59,388 | -0.16(-1.21%) |
Jun 16, 2005 | 13.60 | 13.60 | 13.39 | 13.60 | 18,619 | +0.04(+0.26%) |
Jun 15, 2005 | 13.43 | 13.56 | 13.29 | 13.56 | 34,921 | +0.13(+0.96%) |
Jun 14, 2005 | 13.59 | 13.59 | 13.42 | 13.44 | 12,271 | -0.05(-0.37%) |
Jun 13, 2005 | 13.28 | 13.57 | 13.28 | 13.49 | 32,838 | +0.21(+1.56%) |
Jun 10, 2005 | 13.36 | 13.36 | 13.28 | 13.28 | 10,880 | -0.01(-0.05%) |
Jun 09, 2005 | 13.59 | 13.59 | 12.88 | 13.29 | 44,249 | -0.16(-1.17%) |
Jun 08, 2005 | 13.81 | 14.21 | 13.39 | 13.44 | 38,678 | -0.59(-4.23%) |
Jun 07, 2005 | 14.12 | 14.26 | 13.86 | 14.04 | 27,812 | -0.03(-0.20%) |
Jun 06, 2005 | 14.18 | 14.32 | 13.94 | 14.07 | 13,088 | +0.01(+0.05%) |
Jun 03, 2005 | 14.04 | 14.24 | 13.94 | 14.06 | 20,479 | -0.14(-1.01%) |
Jun 02, 2005 | 14.17 | 14.47 | 14.09 | 14.20 | 43,813 | -0.11(-0.80%) |
Jun 01, 2005 | 13.91 | 14.47 | 13.81 | 14.32 | 26,281 | +0.37(+2.62%) |
May 31, 2005 | 14.34 | 14.34 | 13.95 | 13.95 | 13,003 | -0.13(-0.92%) |
May 27, 2005 | 13.92 | 14.17 | 13.92 | 14.08 | 12,425 | +0.16(+1.13%) |
May 26, 2005 | 14.01 | 14.34 | 13.76 | 13.92 | 34,474 | +0.01(+0.05%) |
May 25, 2005 | 14.20 | 14.20 | 13.84 | 13.92 | 33,721 | -0.31(-2.21%) |
May 24, 2005 | 14.19 | 14.30 | 14.10 | 14.23 | 8,801 | +0.04(+0.25%) |
May 23, 2005 | 14.16 | 14.46 | 14.10 | 14.19 | 9,206 | -0.02(-0.15%) |
May 20, 2005 | 14.32 | 14.35 | 14.20 | 14.22 | 10,058 | +0.04(+0.25%) |
May 19, 2005 | 14.85 | 14.93 | 14.12 | 14.18 | 25,507 | -0.77(-5.12%) |
May 18, 2005 | 14.32 | 14.95 | 14.32 | 14.95 | 32,830 | +0.33(+2.25%) |
May 17, 2005 | 14.39 | 14.74 | 14.39 | 14.62 | 24,444 | +0.27(+1.90%) |
May 16, 2005 | 13.81 | 14.35 | 13.75 | 14.34 | 51,341 | +0.26(+1.88%) |
May 13, 2005 | 13.33 | 14.11 | 13.21 | 14.08 | 127,070 | +0.67(+4.96%) |
May 12, 2005 | 13.62 | 13.92 | 13.28 | 13.41 | 46,615 | -0.12(-0.90%) |
May 11, 2005 | 13.73 | 13.75 | 13.21 | 13.54 | 31,696 | -0.31(-2.22%) |
May 10, 2005 | 13.53 | 13.84 | 13.29 | 13.84 | 36,056 | +0.10(+0.73%) |
May 09, 2005 | 13.51 | 13.76 | 13.40 | 13.74 | 14,571 | +0.02(+0.16%) |
May 06, 2005 | 13.94 | 13.94 | 13.58 | 13.72 | 43,890 | +0.10(+0.74%) |
May 05, 2005 | 13.92 | 13.92 | 13.58 | 13.62 | 24,586 | -0.19(-1.40%) |
May 04, 2005 | 13.59 | 13.92 | 13.59 | 13.81 | 14,960 | +0.30(+2.22%) |
May 03, 2005 | 13.78 | 13.78 | 13.40 | 13.51 | 10,366 | -0.11(-0.84%) |