Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.50 | 14.68 | 14.44 | 14.56 | 981,525 | +0.00(+0.00%) |
Jul 28, 2005 | 14.50 | 14.61 | 14.21 | 14.56 | 2,590,441 | -0.11(-0.74%) |
Jul 27, 2005 | 16.38 | 16.38 | 13.55 | 14.67 | 9,114,748 | -1.88(-11.38%) |
Jul 26, 2005 | 16.58 | 16.84 | 16.44 | 16.55 | 846,874 | -0.08(-0.49%) |
Jul 25, 2005 | 16.50 | 16.69 | 16.46 | 16.63 | 741,674 | +0.17(+1.04%) |
Jul 22, 2005 | 16.46 | 16.59 | 16.45 | 16.46 | 512,373 | -0.03(-0.17%) |
Jul 21, 2005 | 16.50 | 16.57 | 16.41 | 16.49 | 506,073 | -0.01(-0.08%) |
Jul 20, 2005 | 16.39 | 16.52 | 16.39 | 16.50 | 605,999 | +0.11(+0.67%) |
Jul 19, 2005 | 16.28 | 16.41 | 16.22 | 16.39 | 720,429 | +0.16(+0.97%) |
Jul 18, 2005 | 15.96 | 16.25 | 15.95 | 16.24 | 774,055 | +0.26(+1.62%) |
Jul 15, 2005 | 16.00 | 16.10 | 15.94 | 15.98 | 299,190 | -0.03(-0.21%) |
Jul 14, 2005 | 15.97 | 16.13 | 15.92 | 16.01 | 471,348 | +0.01(+0.04%) |
Jul 13, 2005 | 16.05 | 16.25 | 15.95 | 16.00 | 527,172 | -0.10(-0.59%) |
Jul 12, 2005 | 16.18 | 16.32 | 16.06 | 16.10 | 464,609 | -0.14(-0.88%) |
Jul 11, 2005 | 16.11 | 16.33 | 16.11 | 16.24 | 604,094 | +0.14(+0.85%) |
Jul 08, 2005 | 15.91 | 16.17 | 15.88 | 16.11 | 602,629 | +0.18(+1.11%) |
Jul 07, 2005 | 15.94 | 16.04 | 15.79 | 15.93 | 604,240 | -0.18(-1.10%) |
Jul 06, 2005 | 16.24 | 16.24 | 16.04 | 16.11 | 341,094 | -0.14(-0.84%) |
Jul 05, 2005 | 15.97 | 16.24 | 15.91 | 16.24 | 605,413 | +0.28(+1.75%) |
Jul 01, 2005 | 15.96 | 16.09 | 15.82 | 15.96 | 406,001 | +0.01(+0.09%) |
Jun 30, 2005 | 16.09 | 16.11 | 15.94 | 15.95 | 526,879 | -0.05(-0.30%) |
Jun 29, 2005 | 16.16 | 16.16 | 15.99 | 16.00 | 438,675 | -0.07(-0.43%) |
Jun 28, 2005 | 15.66 | 16.07 | 15.61 | 16.07 | 656,254 | +0.47(+3.02%) |
Jun 27, 2005 | 15.64 | 15.69 | 15.50 | 15.60 | 628,123 | -0.09(-0.57%) |
Jun 24, 2005 | 15.63 | 15.70 | 15.45 | 15.68 | 1,619,758 | -0.01(-0.04%) |
Jun 23, 2005 | 15.83 | 15.84 | 15.64 | 15.69 | 1,133,757 | -0.08(-0.48%) |
Jun 22, 2005 | 16.19 | 16.31 | 15.70 | 15.77 | 1,273,242 | -0.42(-2.61%) |
Jun 21, 2005 | 16.07 | 16.23 | 16.05 | 16.19 | 812,882 | +0.05(+0.30%) |
Jun 20, 2005 | 16.06 | 16.20 | 16.02 | 16.14 | 889,218 | +0.07(+0.42%) |
Jun 17, 2005 | 15.92 | 16.07 | 15.81 | 16.07 | 1,441,445 | +0.29(+1.82%) |
Jun 16, 2005 | 15.71 | 15.81 | 15.63 | 15.79 | 438,528 | +0.05(+0.30%) |
Jun 15, 2005 | 15.70 | 15.76 | 15.60 | 15.74 | 756,912 | +0.04(+0.26%) |
Jun 14, 2005 | 15.40 | 15.74 | 15.36 | 15.70 | 905,189 | +0.27(+1.73%) |
Jun 13, 2005 | 15.28 | 15.49 | 15.28 | 15.43 | 545,780 | +0.11(+0.71%) |
Jun 10, 2005 | 15.34 | 15.39 | 15.16 | 15.32 | 604,973 | -0.10(-0.66%) |
Jun 09, 2005 | 15.47 | 15.47 | 15.33 | 15.42 | 825,629 | -0.01(-0.04%) |
Jun 08, 2005 | 15.60 | 15.63 | 15.38 | 15.43 | 832,076 | -0.11(-0.70%) |
Jun 07, 2005 | 15.55 | 15.80 | 15.45 | 15.54 | 976,103 | -0.01(-0.04%) |
Jun 06, 2005 | 15.60 | 15.60 | 15.42 | 15.55 | 613,618 | +0.02(+0.13%) |
Jun 03, 2005 | 15.47 | 15.63 | 15.45 | 15.53 | 805,703 | +0.06(+0.40%) |
Jun 02, 2005 | 15.53 | 15.53 | 15.37 | 15.47 | 683,067 | -0.07(-0.44%) |
Jun 01, 2005 | 15.48 | 15.53 | 15.40 | 15.53 | 901,086 | +0.11(+0.71%) |
May 31, 2005 | 15.38 | 15.49 | 15.38 | 15.42 | 1,338,296 | +0.00(+0.00%) |
May 27, 2005 | 15.41 | 15.45 | 15.35 | 15.42 | 790,172 | -0.03(-0.22%) |
May 26, 2005 | 15.42 | 15.52 | 15.37 | 15.46 | 581,677 | +0.14(+0.94%) |
May 25, 2005 | 15.44 | 15.44 | 15.27 | 15.32 | 1,117,493 | -0.17(-1.10%) |
May 24, 2005 | 15.16 | 15.49 | 15.01 | 15.49 | 1,746,935 | +0.33(+2.21%) |
May 23, 2005 | 14.88 | 15.18 | 14.86 | 15.15 | 1,215,514 | +0.27(+1.83%) |
May 20, 2005 | 14.80 | 14.95 | 14.67 | 14.88 | 1,107,823 | +0.12(+0.83%) |
May 19, 2005 | 14.56 | 14.86 | 14.56 | 14.76 | 2,126,124 | +0.23(+1.60%) |
May 18, 2005 | 14.34 | 14.76 | 14.33 | 14.52 | 4,427,632 | -0.55(-3.62%) |
May 17, 2005 | 15.13 | 15.21 | 14.94 | 15.07 | 799,989 | -0.05(-0.32%) |
May 16, 2005 | 14.78 | 15.14 | 14.69 | 15.12 | 1,234,415 | +0.31(+2.07%) |
May 13, 2005 | 14.84 | 14.97 | 14.70 | 14.81 | 741,235 | +0.00(+0.00%) |
May 12, 2005 | 14.89 | 15.05 | 14.71 | 14.81 | 605,119 | -0.03(-0.18%) |
May 11, 2005 | 14.95 | 14.95 | 14.68 | 14.84 | 1,480,858 | -0.05(-0.37%) |
May 10, 2005 | 15.04 | 15.06 | 14.82 | 14.89 | 927,459 | -0.14(-0.95%) |
May 09, 2005 | 14.96 | 15.05 | 14.84 | 15.04 | 849,658 | +0.12(+0.78%) |
May 06, 2005 | 15.08 | 15.15 | 14.85 | 14.92 | 836,765 | +0.06(+0.41%) |
May 05, 2005 | 14.92 | 15.14 | 14.76 | 14.86 | 682,774 | -0.05(-0.37%) |
May 04, 2005 | 14.84 | 15.01 | 14.79 | 14.91 | 827,827 | +0.12(+0.83%) |
May 03, 2005 | 14.40 | 14.86 | 14.37 | 14.79 | 1,756,313 | +0.46(+3.19%) |