Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.51 | 14.66 | 14.48 | 14.63 | 1,656,645 | +0.11(+0.76%) |
Jul 28, 2005 | 14.50 | 14.63 | 14.44 | 14.52 | 797,431 | +0.03(+0.22%) |
Jul 27, 2005 | 14.48 | 14.52 | 14.38 | 14.49 | 1,171,816 | +0.01(+0.05%) |
Jul 26, 2005 | 14.48 | 14.60 | 14.42 | 14.48 | 1,247,101 | -0.02(-0.11%) |
Jul 25, 2005 | 14.78 | 14.80 | 14.45 | 14.50 | 1,067,615 | -0.34(-2.28%) |
Jul 22, 2005 | 14.71 | 14.84 | 14.66 | 14.84 | 1,079,844 | +0.08(+0.53%) |
Jul 21, 2005 | 14.92 | 15.00 | 14.63 | 14.76 | 1,285,317 | -0.20(-1.36%) |
Jul 20, 2005 | 14.84 | 15.03 | 14.71 | 14.96 | 1,579,576 | +0.13(+0.85%) |
Jul 19, 2005 | 14.76 | 14.91 | 14.67 | 14.84 | 2,964,254 | -0.10(-0.68%) |
Jul 18, 2005 | 15.15 | 15.15 | 14.84 | 14.94 | 2,548,469 | -0.35(-2.26%) |
Jul 15, 2005 | 14.92 | 15.63 | 14.92 | 15.28 | 5,413,490 | +0.75(+5.13%) |
Jul 14, 2005 | 14.46 | 14.66 | 14.46 | 14.54 | 1,183,026 | +0.16(+1.09%) |
Jul 13, 2005 | 14.29 | 14.41 | 14.25 | 14.38 | 631,448 | +0.09(+0.66%) |
Jul 12, 2005 | 14.26 | 14.42 | 14.23 | 14.29 | 1,233,726 | +0.02(+0.11%) |
Jul 11, 2005 | 14.41 | 14.66 | 14.25 | 14.27 | 1,309,902 | -0.06(-0.44%) |
Jul 08, 2005 | 14.15 | 14.41 | 14.09 | 14.33 | 1,319,583 | +0.19(+1.33%) |
Jul 07, 2005 | 13.87 | 14.15 | 13.75 | 14.15 | 1,033,349 | +0.13(+0.95%) |
Jul 06, 2005 | 13.89 | 14.13 | 13.89 | 14.01 | 996,789 | +0.10(+0.73%) |
Jul 05, 2005 | 13.92 | 14.00 | 13.86 | 13.91 | 993,350 | -0.06(-0.45%) |
Jul 01, 2005 | 14.00 | 14.08 | 13.89 | 13.97 | 1,359,837 | +0.00(+0.00%) |
Jun 30, 2005 | 13.86 | 14.11 | 13.75 | 13.97 | 1,493,846 | +0.16(+1.19%) |
Jun 29, 2005 | 13.83 | 14.07 | 13.77 | 13.81 | 2,192,682 | -0.02(-0.17%) |
Jun 28, 2005 | 13.78 | 13.83 | 13.68 | 13.83 | 1,281,495 | +0.14(+1.03%) |
Jun 27, 2005 | 14.09 | 14.09 | 13.65 | 13.69 | 3,165,395 | -0.44(-3.11%) |
Jun 24, 2005 | 14.21 | 14.22 | 14.05 | 14.13 | 1,652,186 | -0.08(-0.55%) |
Jun 23, 2005 | 14.30 | 14.33 | 14.13 | 14.21 | 942,778 | -0.09(-0.60%) |
Jun 22, 2005 | 14.29 | 14.37 | 14.26 | 14.30 | 787,113 | +0.05(+0.39%) |
Jun 21, 2005 | 14.44 | 14.44 | 14.19 | 14.24 | 1,606,964 | -0.21(-1.47%) |
Jun 20, 2005 | 14.55 | 14.66 | 14.41 | 14.45 | 1,213,471 | -0.19(-1.29%) |
Jun 17, 2005 | 14.78 | 14.80 | 14.62 | 14.64 | 10,557,179 | -0.11(-0.75%) |
Jun 16, 2005 | 14.73 | 14.82 | 14.71 | 14.75 | 1,088,379 | +0.01(+0.05%) |
Jun 15, 2005 | 14.64 | 14.77 | 14.61 | 14.74 | 1,743,649 | +0.10(+0.70%) |
Jun 14, 2005 | 14.51 | 14.66 | 14.50 | 14.64 | 904,435 | +0.10(+0.70%) |
Jun 13, 2005 | 14.37 | 14.56 | 14.27 | 14.54 | 1,425,568 | +0.12(+0.82%) |
Jun 10, 2005 | 14.55 | 14.65 | 14.41 | 14.42 | 1,309,902 | -0.09(-0.60%) |
Jun 09, 2005 | 14.40 | 14.54 | 14.32 | 14.51 | 1,091,818 | +0.12(+0.82%) |
Jun 08, 2005 | 14.52 | 14.57 | 14.36 | 14.39 | 1,135,129 | -0.09(-0.65%) |
Jun 07, 2005 | 14.48 | 14.56 | 14.41 | 14.48 | 1,195,000 | +0.01(+0.05%) |
Jun 06, 2005 | 14.49 | 14.55 | 14.37 | 14.48 | 1,365,824 | -0.05(-0.32%) |
Jun 03, 2005 | 14.66 | 14.73 | 14.51 | 14.52 | 818,704 | -0.11(-0.75%) |
Jun 02, 2005 | 14.56 | 14.65 | 14.52 | 14.63 | 1,563,399 | +0.06(+0.43%) |
Jun 01, 2005 | 14.49 | 14.66 | 14.41 | 14.57 | 898,957 | +0.08(+0.54%) |
May 31, 2005 | 14.73 | 14.73 | 14.43 | 14.49 | 1,415,886 | -0.29(-1.96%) |
May 27, 2005 | 14.74 | 14.86 | 14.65 | 14.78 | 618,582 | -0.02(-0.16%) |
May 26, 2005 | 14.76 | 14.81 | 14.70 | 14.81 | 850,041 | +0.09(+0.59%) |
May 25, 2005 | 14.84 | 14.86 | 14.66 | 14.72 | 1,123,665 | -0.20(-1.32%) |
May 24, 2005 | 14.89 | 14.93 | 14.82 | 14.92 | 1,312,704 | +0.04(+0.26%) |
May 23, 2005 | 14.96 | 15.03 | 14.80 | 14.88 | 1,361,366 | -0.10(-0.68%) |
May 20, 2005 | 14.88 | 15.03 | 14.88 | 14.98 | 1,252,196 | +0.06(+0.42%) |
May 19, 2005 | 15.09 | 15.11 | 14.85 | 14.92 | 2,306,946 | -0.02(-0.11%) |
May 18, 2005 | 14.86 | 14.99 | 14.81 | 14.93 | 2,042,494 | +0.13(+0.90%) |
May 17, 2005 | 14.60 | 14.83 | 14.56 | 14.80 | 985,579 | +0.08(+0.53%) |
May 16, 2005 | 14.52 | 14.73 | 14.52 | 14.72 | 1,092,710 | +0.13(+0.86%) |
May 13, 2005 | 14.60 | 14.71 | 14.53 | 14.59 | 2,181,981 | -0.03(-0.21%) |
May 12, 2005 | 14.48 | 14.70 | 14.44 | 14.62 | 1,979,057 | +0.16(+1.14%) |
May 11, 2005 | 14.26 | 14.52 | 14.23 | 14.46 | 1,614,607 | +0.17(+1.21%) |
May 10, 2005 | 14.09 | 14.30 | 14.03 | 14.29 | 1,288,629 | +0.16(+1.11%) |
May 09, 2005 | 14.20 | 14.25 | 14.04 | 14.13 | 1,333,850 | -0.13(-0.88%) |
May 06, 2005 | 14.25 | 14.39 | 14.19 | 14.26 | 1,276,017 | +0.03(+0.22%) |
May 05, 2005 | 14.08 | 14.38 | 13.97 | 14.22 | 1,649,384 | +0.08(+0.55%) |
May 04, 2005 | 13.89 | 14.33 | 13.79 | 14.15 | 2,404,905 | +0.24(+1.75%) |
May 03, 2005 | 13.66 | 13.97 | 13.56 | 13.90 | 2,398,791 | +0.24(+1.72%) |