Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.81 | 15.94 | 15.71 | 15.74 | 550,044 | -0.10(-0.60%) |
Jul 28, 2005 | 15.67 | 15.85 | 15.65 | 15.83 | 499,525 | +0.18(+1.18%) |
Jul 27, 2005 | 15.51 | 15.65 | 15.48 | 15.65 | 348,440 | +0.13(+0.86%) |
Jul 26, 2005 | 15.50 | 15.51 | 15.41 | 15.51 | 474,973 | -0.01(-0.05%) |
Jul 25, 2005 | 15.47 | 15.57 | 15.44 | 15.52 | 462,698 | +0.02(+0.11%) |
Jul 22, 2005 | 15.29 | 15.56 | 15.29 | 15.51 | 420,205 | +0.26(+1.74%) |
Jul 21, 2005 | 15.33 | 15.33 | 15.08 | 15.24 | 435,314 | -0.10(-0.68%) |
Jul 20, 2005 | 15.48 | 15.58 | 15.20 | 15.35 | 704,906 | -0.04(-0.26%) |
Jul 19, 2005 | 15.12 | 15.39 | 15.09 | 15.39 | 676,106 | +0.32(+2.09%) |
Jul 18, 2005 | 15.16 | 15.17 | 14.72 | 15.07 | 1,103,393 | -0.13(-0.84%) |
Jul 15, 2005 | 15.15 | 15.53 | 15.15 | 15.20 | 1,381,012 | -0.11(-0.69%) |
Jul 14, 2005 | 15.86 | 15.89 | 15.04 | 15.30 | 1,468,358 | -0.54(-3.41%) |
Jul 13, 2005 | 15.94 | 16.07 | 15.78 | 15.84 | 962,223 | -0.44(-2.73%) |
Jul 12, 2005 | 16.10 | 16.31 | 16.09 | 16.29 | 751,648 | +0.34(+2.12%) |
Jul 11, 2005 | 16.13 | 16.13 | 15.63 | 15.95 | 1,304,525 | -0.20(-1.25%) |
Jul 08, 2005 | 16.33 | 16.52 | 16.03 | 16.15 | 983,942 | -0.11(-0.70%) |
Jul 07, 2005 | 15.86 | 16.29 | 15.83 | 16.26 | 952,780 | +0.23(+1.41%) |
Jul 06, 2005 | 15.94 | 16.08 | 15.73 | 16.04 | 1,120,863 | +0.15(+0.97%) |
Jul 05, 2005 | 15.66 | 15.89 | 15.65 | 15.88 | 934,839 | +0.31(+2.00%) |
Jul 01, 2005 | 15.18 | 15.57 | 15.18 | 15.57 | 513,689 | +0.41(+2.72%) |
Jun 30, 2005 | 15.15 | 15.38 | 15.08 | 15.16 | 492,915 | -0.01(-0.08%) |
Jun 29, 2005 | 15.06 | 15.24 | 14.86 | 15.17 | 1,023,129 | -0.00(-0.03%) |
Jun 28, 2005 | 15.62 | 15.62 | 14.93 | 15.18 | 1,290,833 | -0.44(-2.85%) |
Jun 27, 2005 | 15.40 | 15.73 | 15.39 | 15.62 | 999,994 | +0.39(+2.57%) |
Jun 24, 2005 | 15.28 | 15.39 | 15.21 | 15.23 | 387,155 | +0.00(+0.00%) |
Jun 23, 2005 | 15.14 | 15.46 | 15.04 | 15.23 | 735,595 | +0.17(+1.12%) |
Jun 22, 2005 | 14.76 | 15.31 | 14.76 | 15.06 | 984,886 | +0.30(+2.01%) |
Jun 21, 2005 | 15.48 | 15.49 | 14.70 | 14.76 | 1,582,616 | -0.72(-4.65%) |
Jun 20, 2005 | 15.11 | 15.58 | 15.11 | 15.48 | 903,205 | +0.42(+2.81%) |
Jun 17, 2005 | 14.95 | 15.11 | 14.94 | 15.06 | 640,223 | +0.16(+1.07%) |
Jun 16, 2005 | 14.91 | 15.03 | 14.88 | 14.90 | 559,487 | -0.01(-0.06%) |
Jun 15, 2005 | 14.83 | 14.97 | 14.77 | 14.91 | 737,012 | +0.09(+0.63%) |
Jun 14, 2005 | 14.78 | 14.83 | 14.72 | 14.82 | 331,443 | +0.01(+0.07%) |
Jun 13, 2005 | 14.73 | 14.82 | 14.56 | 14.80 | 398,487 | +0.13(+0.87%) |
Jun 10, 2005 | 14.72 | 14.79 | 14.52 | 14.68 | 442,868 | -0.04(-0.26%) |
Jun 09, 2005 | 14.53 | 14.72 | 14.51 | 14.72 | 560,431 | +0.23(+1.56%) |
Jun 08, 2005 | 14.45 | 14.77 | 14.30 | 14.49 | 1,253,062 | -0.01(-0.07%) |
Jun 07, 2005 | 14.37 | 14.54 | 14.27 | 14.50 | 964,112 | +0.13(+0.91%) |
Jun 06, 2005 | 14.32 | 14.40 | 14.08 | 14.37 | 743,150 | +0.16(+1.10%) |
Jun 03, 2005 | 14.01 | 14.24 | 14.01 | 14.21 | 762,035 | +0.24(+1.71%) |
Jun 02, 2005 | 14.14 | 14.14 | 13.80 | 13.97 | 599,147 | -0.01(-0.08%) |
Jun 01, 2005 | 13.73 | 14.02 | 13.73 | 13.98 | 775,727 | +0.28(+2.06%) |
May 31, 2005 | 13.77 | 13.77 | 13.41 | 13.70 | 770,534 | -0.14(-1.01%) |
May 27, 2005 | 13.58 | 13.87 | 13.58 | 13.84 | 711,044 | +0.31(+2.28%) |
May 26, 2005 | 13.59 | 13.68 | 13.45 | 13.53 | 665,718 | -0.05(-0.40%) |
May 25, 2005 | 13.19 | 13.66 | 13.08 | 13.59 | 1,041,543 | +0.41(+3.13%) |
May 24, 2005 | 12.90 | 13.22 | 12.90 | 13.17 | 529,270 | +0.23(+1.80%) |
May 23, 2005 | 12.72 | 13.03 | 12.71 | 12.94 | 624,170 | +0.17(+1.33%) |
May 20, 2005 | 12.91 | 13.04 | 12.69 | 12.77 | 462,226 | -0.13(-1.03%) |
May 19, 2005 | 12.66 | 13.03 | 12.50 | 12.90 | 1,001,883 | +0.24(+1.89%) |
May 18, 2005 | 12.88 | 13.10 | 12.60 | 12.67 | 1,324,827 | -0.19(-1.48%) |
May 17, 2005 | 12.49 | 12.90 | 12.33 | 12.86 | 1,330,493 | +0.37(+2.97%) |
May 16, 2005 | 12.64 | 12.67 | 12.06 | 12.49 | 2,660,987 | -0.46(-3.52%) |
May 13, 2005 | 12.99 | 13.11 | 12.81 | 12.94 | 948,531 | -0.09(-0.68%) |
May 12, 2005 | 13.57 | 13.60 | 12.96 | 13.03 | 1,224,261 | -0.51(-3.80%) |
May 11, 2005 | 13.75 | 13.81 | 13.48 | 13.54 | 1,223,789 | -0.18(-1.31%) |
May 10, 2005 | 13.97 | 14.04 | 13.70 | 13.72 | 740,317 | -0.22(-1.59%) |
May 09, 2005 | 13.83 | 13.98 | 13.72 | 13.95 | 793,197 | +0.21(+1.54%) |
May 06, 2005 | 13.65 | 13.86 | 13.65 | 13.74 | 692,158 | +0.13(+0.98%) |
May 05, 2005 | 13.33 | 13.71 | 13.33 | 13.60 | 981,581 | +0.32(+2.42%) |
May 04, 2005 | 13.08 | 13.40 | 12.95 | 13.28 | 1,105,754 | +0.19(+1.49%) |
May 03, 2005 | 13.45 | 13.45 | 13.02 | 13.09 | 884,320 | -0.39(-2.86%) |