Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.53 | 14.58 | 14.31 | 14.34 | 2,786,522 | -0.01(-0.04%) |
Jul 28, 2005 | 14.08 | 14.44 | 14.08 | 14.35 | 3,066,908 | +0.37(+2.63%) |
Jul 27, 2005 | 13.74 | 14.02 | 13.54 | 13.98 | 1,509,661 | +0.29(+2.15%) |
Jul 26, 2005 | 13.28 | 13.71 | 13.28 | 13.69 | 4,049,939 | +0.32(+2.37%) |
Jul 25, 2005 | 13.65 | 13.80 | 13.37 | 13.37 | 3,594,599 | -0.80(-5.63%) |
Jul 22, 2005 | 14.37 | 14.41 | 14.08 | 14.17 | 928,899 | -0.31(-2.11%) |
Jul 21, 2005 | 14.54 | 14.57 | 14.34 | 14.47 | 1,131,626 | +0.06(+0.39%) |
Jul 20, 2005 | 14.05 | 14.46 | 14.00 | 14.41 | 765,444 | +0.19(+1.35%) |
Jul 19, 2005 | 14.02 | 14.24 | 14.02 | 14.22 | 1,621,284 | +0.03(+0.20%) |
Jul 18, 2005 | 14.06 | 14.26 | 14.05 | 14.19 | 446,140 | +0.02(+0.16%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.15 | 14.17 | 865,746 | -0.25(-1.72%) |
Jul 14, 2005 | 14.59 | 14.60 | 14.34 | 14.42 | 1,331,700 | +0.00(+0.00%) |
Jul 13, 2005 | 14.42 | 14.57 | 14.38 | 14.42 | 2,433,961 | +0.07(+0.47%) |
Jul 12, 2005 | 14.16 | 14.39 | 14.16 | 14.35 | 882,375 | +0.19(+1.36%) |
Jul 11, 2005 | 14.02 | 14.19 | 14.02 | 14.16 | 2,798,728 | +0.28(+2.04%) |
Jul 08, 2005 | 13.88 | 13.97 | 13.78 | 13.88 | 1,801,899 | +0.10(+0.70%) |
Jul 07, 2005 | 13.53 | 13.79 | 13.52 | 13.78 | 891,927 | +0.09(+0.66%) |
Jul 06, 2005 | 13.65 | 13.79 | 13.55 | 13.69 | 2,430,954 | -0.10(-0.74%) |
Jul 05, 2005 | 13.83 | 14.04 | 13.72 | 13.79 | 986,745 | -0.28(-2.01%) |
Jul 01, 2005 | 14.11 | 14.15 | 14.05 | 14.08 | 649,044 | +0.05(+0.32%) |
Jun 30, 2005 | 14.04 | 14.12 | 13.94 | 14.03 | 483,643 | +0.02(+0.12%) |
Jun 29, 2005 | 14.11 | 14.12 | 13.93 | 14.01 | 444,548 | +0.07(+0.49%) |
Jun 28, 2005 | 13.80 | 14.02 | 13.80 | 13.95 | 658,420 | +0.07(+0.53%) |
Jun 27, 2005 | 13.40 | 13.93 | 13.40 | 13.87 | 899,003 | +0.34(+2.51%) |
Jun 24, 2005 | 13.58 | 13.65 | 13.46 | 13.53 | 2,646,241 | -0.04(-0.29%) |
Jun 23, 2005 | 13.88 | 13.95 | 13.56 | 13.57 | 3,444,058 | -0.36(-2.60%) |
Jun 22, 2005 | 14.08 | 14.08 | 13.82 | 13.93 | 2,194,616 | -0.08(-0.60%) |
Jun 21, 2005 | 14.14 | 14.22 | 13.91 | 14.02 | 1,985,344 | -0.06(-0.40%) |
Jun 20, 2005 | 14.14 | 14.15 | 13.99 | 14.08 | 1,480,295 | -0.07(-0.48%) |
Jun 17, 2005 | 14.12 | 14.25 | 14.08 | 14.14 | 1,825,957 | +0.20(+1.46%) |
Jun 16, 2005 | 13.79 | 13.95 | 13.70 | 13.94 | 1,405,467 | +0.37(+2.71%) |
Jun 15, 2005 | 13.31 | 13.61 | 13.28 | 13.57 | 2,219,205 | -0.11(-0.83%) |
Jun 14, 2005 | 13.28 | 13.69 | 13.00 | 13.69 | 2,820,664 | +0.44(+3.28%) |
Jun 13, 2005 | 13.34 | 13.37 | 13.21 | 13.25 | 441,364 | +0.08(+0.60%) |
Jun 10, 2005 | 12.89 | 13.21 | 12.89 | 13.17 | 1,006,028 | +0.27(+2.10%) |
Jun 09, 2005 | 12.79 | 12.97 | 12.72 | 12.90 | 1,931,389 | -0.20(-1.55%) |
Jun 08, 2005 | 13.34 | 13.40 | 13.06 | 13.10 | 1,328,692 | -0.07(-0.51%) |
Jun 07, 2005 | 13.23 | 13.43 | 13.15 | 13.17 | 1,727,424 | -0.31(-2.31%) |
Jun 06, 2005 | 13.39 | 13.54 | 13.19 | 13.48 | 1,026,017 | -0.42(-3.05%) |
Jun 03, 2005 | 14.08 | 14.08 | 13.79 | 13.91 | 921,823 | -0.03(-0.20%) |
Jun 02, 2005 | 13.63 | 14.02 | 13.61 | 13.93 | 2,135,885 | +0.36(+2.62%) |
Jun 01, 2005 | 13.31 | 13.66 | 13.31 | 13.58 | 1,851,431 | +0.13(+0.97%) |
May 31, 2005 | 13.75 | 13.75 | 13.28 | 13.45 | 2,379,653 | -0.05(-0.38%) |
May 27, 2005 | 13.31 | 13.53 | 13.27 | 13.50 | 1,235,113 | +0.27(+2.01%) |
May 26, 2005 | 13.09 | 13.26 | 13.09 | 13.23 | 967,287 | +0.18(+1.34%) |
May 25, 2005 | 13.11 | 13.14 | 13.00 | 13.06 | 2,244,855 | -0.02(-0.17%) |
May 24, 2005 | 12.80 | 13.08 | 12.77 | 13.08 | 1,822,065 | +0.19(+1.49%) |
May 23, 2005 | 12.88 | 12.96 | 12.84 | 12.89 | 1,968,892 | -0.03(-0.22%) |
May 20, 2005 | 13.00 | 13.01 | 12.85 | 12.92 | 617,733 | -0.15(-1.17%) |
May 19, 2005 | 13.01 | 13.07 | 12.85 | 13.07 | 1,003,728 | +0.08(+0.61%) |
May 18, 2005 | 12.80 | 13.00 | 12.76 | 12.99 | 851,063 | +0.40(+3.19%) |
May 17, 2005 | 12.17 | 12.66 | 12.17 | 12.59 | 608,711 | +0.06(+0.50%) |
May 16, 2005 | 12.19 | 12.55 | 12.19 | 12.53 | 864,862 | +0.26(+2.12%) |
May 13, 2005 | 12.31 | 12.49 | 12.15 | 12.27 | 1,549,109 | -0.23(-1.81%) |
May 12, 2005 | 12.90 | 12.90 | 12.36 | 12.49 | 1,345,144 | -0.42(-3.28%) |
May 11, 2005 | 12.80 | 12.92 | 12.55 | 12.92 | 1,278,276 | +0.03(+0.22%) |
May 10, 2005 | 13.23 | 13.23 | 12.81 | 12.89 | 912,271 | -0.44(-3.31%) |
May 09, 2005 | 13.24 | 13.33 | 13.13 | 13.33 | 1,316,486 | +0.11(+0.86%) |
May 06, 2005 | 13.26 | 13.34 | 13.11 | 13.22 | 1,107,214 | +0.16(+1.21%) |
May 05, 2005 | 13.09 | 13.23 | 12.87 | 13.06 | 1,575,467 | -0.01(-0.09%) |
May 04, 2005 | 12.74 | 13.10 | 12.68 | 13.07 | 1,008,150 | +0.49(+3.91%) |
May 03, 2005 | 12.51 | 12.69 | 12.44 | 12.58 | 1,103,145 | +0.07(+0.59%) |