Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.66 | 14.74 | 14.45 | 14.58 | 1,517,648 | -0.08(-0.54%) |
Jul 28, 2005 | 14.72 | 14.80 | 14.60 | 14.66 | 1,215,838 | -0.03(-0.23%) |
Jul 27, 2005 | 14.70 | 14.74 | 14.52 | 14.69 | 1,307,241 | +0.02(+0.12%) |
Jul 26, 2005 | 14.61 | 14.80 | 14.59 | 14.67 | 1,578,281 | +0.04(+0.27%) |
Jul 25, 2005 | 14.97 | 14.99 | 14.62 | 14.63 | 2,320,364 | -0.36(-2.39%) |
Jul 22, 2005 | 14.96 | 15.01 | 14.89 | 14.99 | 1,604,978 | +0.13(+0.91%) |
Jul 21, 2005 | 14.86 | 14.93 | 14.75 | 14.86 | 1,840,725 | +0.10(+0.69%) |
Jul 20, 2005 | 14.31 | 14.80 | 14.30 | 14.76 | 2,802,265 | +0.29(+1.97%) |
Jul 19, 2005 | 14.46 | 14.57 | 14.38 | 14.47 | 1,168,326 | +0.06(+0.41%) |
Jul 18, 2005 | 14.62 | 14.62 | 14.37 | 14.41 | 1,593,214 | -0.15(-1.05%) |
Jul 15, 2005 | 14.58 | 14.66 | 14.44 | 14.56 | 4,071,044 | +0.04(+0.26%) |
Jul 14, 2005 | 14.43 | 14.53 | 14.36 | 14.53 | 2,348,418 | +0.21(+1.47%) |
Jul 13, 2005 | 14.14 | 14.36 | 14.14 | 14.32 | 1,028,960 | +0.19(+1.36%) |
Jul 12, 2005 | 14.08 | 14.25 | 14.03 | 14.12 | 1,523,078 | -0.01(-0.06%) |
Jul 11, 2005 | 14.20 | 14.37 | 14.13 | 14.13 | 930,317 | -0.06(-0.45%) |
Jul 08, 2005 | 14.11 | 14.25 | 14.11 | 14.20 | 3,256,564 | +0.09(+0.67%) |
Jul 07, 2005 | 13.92 | 14.10 | 13.91 | 14.10 | 2,420,364 | +0.02(+0.11%) |
Jul 06, 2005 | 13.95 | 14.18 | 13.95 | 14.09 | 1,987,784 | +0.11(+0.76%) |
Jul 05, 2005 | 13.77 | 14.02 | 13.70 | 13.98 | 1,324,888 | +0.21(+1.49%) |
Jul 01, 2005 | 13.72 | 13.85 | 13.64 | 13.77 | 943,439 | +0.05(+0.39%) |
Jun 30, 2005 | 13.72 | 13.79 | 13.70 | 13.72 | 1,831,223 | +0.02(+0.15%) |
Jun 29, 2005 | 13.67 | 13.74 | 13.64 | 13.70 | 742,534 | +0.03(+0.24%) |
Jun 28, 2005 | 13.75 | 13.77 | 13.63 | 13.67 | 757,919 | -0.05(-0.34%) |
Jun 27, 2005 | 13.55 | 13.80 | 13.55 | 13.72 | 1,528,960 | +0.13(+0.99%) |
Jun 24, 2005 | 13.51 | 13.62 | 13.51 | 13.58 | 841,629 | +0.04(+0.33%) |
Jun 23, 2005 | 13.56 | 13.68 | 13.51 | 13.54 | 1,076,924 | -0.08(-0.58%) |
Jun 22, 2005 | 13.71 | 13.76 | 13.56 | 13.62 | 1,793,666 | -0.08(-0.56%) |
Jun 21, 2005 | 13.64 | 13.72 | 13.62 | 13.69 | 1,267,874 | +0.03(+0.23%) |
Jun 20, 2005 | 13.61 | 13.74 | 13.57 | 13.66 | 1,830,770 | -0.03(-0.23%) |
Jun 17, 2005 | 13.76 | 13.79 | 13.65 | 13.69 | 2,086,427 | +0.00(+0.02%) |
Jun 16, 2005 | 13.55 | 13.70 | 13.53 | 13.69 | 1,122,172 | +0.14(+1.04%) |
Jun 15, 2005 | 13.43 | 13.57 | 13.37 | 13.55 | 1,461,992 | +0.13(+0.94%) |
Jun 14, 2005 | 13.20 | 13.42 | 13.06 | 13.42 | 1,956,562 | +0.22(+1.69%) |
Jun 13, 2005 | 13.17 | 13.24 | 13.11 | 13.20 | 915,385 | +0.01(+0.05%) |
Jun 10, 2005 | 13.22 | 13.34 | 13.17 | 13.19 | 1,131,222 | -0.01(-0.05%) |
Jun 09, 2005 | 13.16 | 13.22 | 13.09 | 13.20 | 2,431,223 | -0.02(-0.12%) |
Jun 08, 2005 | 13.20 | 13.28 | 13.15 | 13.22 | 840,272 | +0.01(+0.10%) |
Jun 07, 2005 | 13.19 | 13.37 | 13.17 | 13.20 | 1,247,964 | +0.01(+0.07%) |
Jun 06, 2005 | 13.35 | 13.39 | 13.10 | 13.19 | 1,808,598 | -0.15(-1.13%) |
Jun 03, 2005 | 13.48 | 13.48 | 13.28 | 13.34 | 1,758,372 | -0.10(-0.77%) |
Jun 02, 2005 | 13.26 | 13.52 | 13.25 | 13.45 | 1,609,956 | +0.16(+1.20%) |
Jun 01, 2005 | 13.22 | 13.37 | 13.18 | 13.29 | 1,369,232 | +0.03(+0.22%) |
May 31, 2005 | 13.37 | 13.37 | 13.15 | 13.26 | 1,033,937 | -0.12(-0.88%) |
May 27, 2005 | 13.27 | 13.43 | 13.25 | 13.38 | 1,198,191 | +0.12(+0.88%) |
May 26, 2005 | 13.07 | 13.28 | 13.05 | 13.26 | 1,390,046 | +0.19(+1.44%) |
May 25, 2005 | 12.90 | 13.09 | 12.85 | 13.07 | 2,444,346 | -0.40(-2.95%) |
May 24, 2005 | 13.20 | 13.55 | 13.14 | 13.47 | 2,899,097 | +0.27(+2.03%) |
May 23, 2005 | 12.78 | 13.26 | 12.77 | 13.20 | 2,339,821 | +0.00(+0.00%) |
May 20, 2005 | 13.06 | 13.21 | 12.89 | 13.20 | 1,238,010 | +0.13(+0.96%) |
May 19, 2005 | 12.93 | 13.08 | 12.85 | 13.08 | 1,738,463 | +0.14(+1.08%) |
May 18, 2005 | 12.54 | 12.94 | 12.52 | 12.94 | 2,262,445 | +0.41(+3.28%) |
May 17, 2005 | 12.38 | 12.54 | 12.36 | 12.53 | 1,533,033 | +0.13(+1.02%) |
May 16, 2005 | 12.33 | 12.47 | 12.32 | 12.40 | 1,493,666 | +0.08(+0.61%) |
May 13, 2005 | 12.55 | 12.55 | 12.26 | 12.33 | 2,763,350 | -0.21(-1.69%) |
May 12, 2005 | 12.60 | 12.81 | 12.53 | 12.54 | 1,624,888 | -0.10(-0.79%) |
May 11, 2005 | 12.71 | 12.71 | 12.55 | 12.64 | 1,399,548 | -0.09(-0.73%) |
May 10, 2005 | 12.87 | 12.91 | 12.67 | 12.73 | 1,374,209 | -0.18(-1.42%) |
May 09, 2005 | 12.86 | 12.93 | 12.79 | 12.91 | 2,181,902 | +0.05(+0.41%) |
May 06, 2005 | 12.99 | 13.05 | 12.84 | 12.86 | 1,964,255 | -0.01(-0.07%) |
May 05, 2005 | 12.93 | 13.05 | 12.72 | 12.87 | 1,892,761 | +0.05(+0.40%) |
May 04, 2005 | 12.52 | 12.85 | 12.41 | 12.82 | 2,127,603 | +0.34(+2.76%) |
May 03, 2005 | 12.38 | 12.55 | 12.31 | 12.47 | 2,348,418 | +0.07(+0.59%) |