Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.30 | 16.30 | 15.81 | 15.88 | 100,574 | -0.47(-2.90%) |
Jul 28, 2005 | 15.87 | 16.57 | 15.86 | 16.36 | 128,123 | +0.47(+2.99%) |
Jul 27, 2005 | 15.49 | 15.88 | 15.49 | 15.88 | 133,284 | +0.28(+1.81%) |
Jul 26, 2005 | 15.44 | 15.70 | 15.37 | 15.60 | 20,364 | +0.16(+1.04%) |
Jul 25, 2005 | 15.56 | 15.70 | 15.44 | 15.44 | 66,127 | -0.13(-0.83%) |
Jul 22, 2005 | 15.55 | 15.61 | 15.04 | 15.57 | 56,568 | +0.04(+0.26%) |
Jul 21, 2005 | 15.40 | 15.63 | 15.29 | 15.53 | 93,480 | +0.14(+0.94%) |
Jul 20, 2005 | 15.27 | 15.44 | 14.95 | 15.38 | 65,952 | +0.00(+0.00%) |
Jul 19, 2005 | 15.02 | 15.50 | 15.02 | 15.38 | 75,876 | +0.29(+1.92%) |
Jul 18, 2005 | 15.16 | 15.33 | 14.75 | 15.09 | 84,056 | -0.20(-1.32%) |
Jul 15, 2005 | 15.24 | 15.39 | 14.95 | 15.29 | 36,118 | -0.04(-0.26%) |
Jul 14, 2005 | 15.67 | 15.74 | 15.05 | 15.33 | 117,192 | -0.14(-0.94%) |
Jul 13, 2005 | 15.22 | 15.51 | 15.06 | 15.48 | 77,537 | +0.03(+0.21%) |
Jul 12, 2005 | 15.41 | 15.66 | 15.30 | 15.45 | 124,859 | -0.21(-1.34%) |
Jul 11, 2005 | 15.49 | 15.98 | 15.41 | 15.66 | 241,656 | -0.03(-0.21%) |
Jul 08, 2005 | 15.06 | 15.75 | 14.79 | 15.69 | 181,642 | +0.64(+4.28%) |
Jul 07, 2005 | 14.68 | 15.05 | 14.63 | 15.04 | 135,426 | +0.22(+1.47%) |
Jul 06, 2005 | 14.41 | 14.83 | 14.41 | 14.83 | 130,219 | +0.31(+2.11%) |
Jul 05, 2005 | 14.25 | 14.56 | 14.25 | 14.52 | 57,399 | +0.23(+1.63%) |
Jul 01, 2005 | 14.15 | 14.40 | 14.05 | 14.29 | 69,077 | -0.06(-0.45%) |
Jun 30, 2005 | 14.67 | 14.76 | 14.05 | 14.35 | 85,410 | -0.26(-1.76%) |
Jun 29, 2005 | 14.78 | 14.95 | 14.37 | 14.61 | 75,123 | -0.26(-1.73%) |
Jun 28, 2005 | 14.84 | 15.11 | 14.70 | 14.87 | 84,276 | +0.06(+0.44%) |
Jun 27, 2005 | 14.86 | 15.04 | 14.65 | 14.80 | 116,738 | -0.06(-0.38%) |
Jun 24, 2005 | 14.58 | 14.89 | 14.56 | 14.86 | 269,947 | +0.25(+1.71%) |
Jun 23, 2005 | 14.54 | 14.69 | 14.45 | 14.61 | 74,195 | -0.04(-0.28%) |
Jun 22, 2005 | 14.44 | 14.72 | 14.26 | 14.65 | 121,925 | +0.31(+2.13%) |
Jun 21, 2005 | 14.13 | 14.47 | 14.03 | 14.34 | 43,557 | +0.25(+1.77%) |
Jun 20, 2005 | 14.06 | 14.23 | 14.03 | 14.09 | 97,923 | -0.01(-0.06%) |
Jun 17, 2005 | 14.33 | 14.34 | 14.10 | 14.10 | 107,995 | -0.12(-0.85%) |
Jun 16, 2005 | 14.34 | 14.34 | 14.13 | 14.22 | 107,236 | -0.13(-0.90%) |
Jun 15, 2005 | 14.44 | 14.44 | 14.16 | 14.35 | 114,275 | +0.03(+0.22%) |
Jun 14, 2005 | 14.38 | 14.39 | 14.29 | 14.32 | 128,067 | -0.04(-0.28%) |
Jun 13, 2005 | 14.30 | 14.36 | 14.25 | 14.36 | 25,664 | +0.06(+0.39%) |
Jun 10, 2005 | 14.29 | 14.36 | 14.24 | 14.30 | 51,248 | +0.07(+0.51%) |
Jun 09, 2005 | 14.00 | 14.29 | 13.98 | 14.23 | 60,094 | +0.14(+0.97%) |
Jun 08, 2005 | 13.95 | 14.13 | 13.95 | 14.09 | 92,945 | +0.10(+0.75%) |
Jun 07, 2005 | 13.74 | 14.09 | 13.66 | 13.99 | 169,432 | +0.28(+2.06%) |
Jun 06, 2005 | 13.76 | 13.80 | 13.63 | 13.71 | 88,239 | +0.09(+0.65%) |
Jun 03, 2005 | 13.62 | 13.68 | 13.60 | 13.62 | 104,071 | +0.00(+0.00%) |
Jun 02, 2005 | 13.68 | 13.69 | 13.45 | 13.62 | 136,401 | -0.07(-0.53%) |
Jun 01, 2005 | 13.18 | 13.72 | 13.18 | 13.69 | 175,002 | +0.41(+3.09%) |
May 31, 2005 | 13.01 | 13.37 | 13.01 | 13.28 | 39,394 | +0.17(+1.29%) |
May 27, 2005 | 13.29 | 13.29 | 12.94 | 13.11 | 128,632 | -0.20(-1.51%) |
May 26, 2005 | 13.22 | 13.39 | 13.22 | 13.31 | 309,628 | -0.03(-0.24%) |
May 25, 2005 | 13.10 | 13.42 | 13.04 | 13.35 | 32,506 | +0.14(+1.10%) |
May 24, 2005 | 13.37 | 13.45 | 13.18 | 13.20 | 78,768 | -0.30(-2.21%) |
May 23, 2005 | 13.39 | 13.66 | 13.26 | 13.50 | 41,629 | -0.07(-0.53%) |
May 20, 2005 | 13.55 | 13.68 | 13.51 | 13.57 | 29,187 | +0.02(+0.18%) |
May 19, 2005 | 13.47 | 13.63 | 13.47 | 13.55 | 54,818 | +0.02(+0.12%) |
May 18, 2005 | 12.96 | 13.58 | 12.86 | 13.53 | 77,277 | +0.66(+5.13%) |
May 17, 2005 | 12.66 | 12.92 | 12.49 | 12.87 | 45,469 | +0.06(+0.50%) |
May 16, 2005 | 12.75 | 12.82 | 12.60 | 12.81 | 36,951 | +0.14(+1.08%) |
May 13, 2005 | 12.64 | 12.88 | 12.64 | 12.67 | 47,163 | +0.02(+0.13%) |
May 12, 2005 | 12.64 | 12.75 | 12.64 | 12.65 | 37,031 | +0.03(+0.26%) |
May 11, 2005 | 12.59 | 12.67 | 12.24 | 12.62 | 57,979 | +0.18(+1.42%) |
May 10, 2005 | 12.38 | 12.85 | 12.27 | 12.44 | 66,398 | -0.14(-1.15%) |
May 09, 2005 | 12.40 | 12.59 | 12.32 | 12.59 | 63,718 | +0.21(+1.69%) |
May 06, 2005 | 12.34 | 12.40 | 12.27 | 12.38 | 30,636 | +0.22(+1.79%) |
May 05, 2005 | 12.15 | 12.41 | 12.04 | 12.16 | 41,137 | +0.05(+0.40%) |
May 04, 2005 | 12.31 | 12.31 | 12.07 | 12.11 | 84,099 | -0.04(-0.33%) |
May 03, 2005 | 12.33 | 12.48 | 12.09 | 12.15 | 51,377 | -0.06(-0.46%) |