Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.56 | 14.62 | 14.35 | 14.37 | 2,780,057 | -0.01(-0.04%) |
Jul 28, 2005 | 14.11 | 14.48 | 14.11 | 14.38 | 3,059,793 | +0.37(+2.63%) |
Jul 27, 2005 | 13.77 | 14.05 | 13.57 | 14.01 | 1,506,158 | +0.29(+2.15%) |
Jul 26, 2005 | 13.32 | 13.74 | 13.32 | 13.72 | 4,040,543 | +0.32(+2.37%) |
Jul 25, 2005 | 13.68 | 13.84 | 13.40 | 13.40 | 3,586,260 | -0.80(-5.63%) |
Jul 22, 2005 | 14.40 | 14.45 | 14.12 | 14.20 | 926,744 | -0.31(-2.11%) |
Jul 21, 2005 | 14.57 | 14.61 | 14.37 | 14.51 | 1,129,001 | +0.06(+0.39%) |
Jul 20, 2005 | 14.08 | 14.49 | 14.03 | 14.45 | 763,668 | +0.19(+1.35%) |
Jul 19, 2005 | 14.05 | 14.27 | 14.05 | 14.26 | 1,617,523 | +0.03(+0.20%) |
Jul 18, 2005 | 14.10 | 14.29 | 14.08 | 14.23 | 445,105 | +0.02(+0.16%) |
Jul 15, 2005 | 14.23 | 14.32 | 14.18 | 14.20 | 863,738 | -0.25(-1.72%) |
Jul 14, 2005 | 14.62 | 14.64 | 14.37 | 14.45 | 1,328,610 | +0.00(+0.00%) |
Jul 13, 2005 | 14.45 | 14.60 | 14.41 | 14.45 | 2,428,314 | +0.07(+0.47%) |
Jul 12, 2005 | 14.19 | 14.43 | 14.19 | 14.39 | 880,328 | +0.19(+1.36%) |
Jul 11, 2005 | 14.05 | 14.22 | 14.05 | 14.19 | 2,792,235 | +0.28(+2.04%) |
Jul 08, 2005 | 13.91 | 14.01 | 13.81 | 13.91 | 1,797,718 | +0.10(+0.70%) |
Jul 07, 2005 | 13.56 | 13.83 | 13.55 | 13.81 | 889,858 | +0.09(+0.66%) |
Jul 06, 2005 | 13.68 | 13.83 | 13.58 | 13.72 | 2,425,314 | -0.10(-0.74%) |
Jul 05, 2005 | 13.86 | 14.07 | 13.75 | 13.83 | 984,456 | -0.28(-2.01%) |
Jul 01, 2005 | 14.14 | 14.19 | 14.08 | 14.11 | 647,538 | +0.05(+0.32%) |
Jun 30, 2005 | 14.07 | 14.15 | 13.97 | 14.06 | 482,521 | +0.02(+0.12%) |
Jun 29, 2005 | 14.14 | 14.15 | 13.97 | 14.05 | 443,517 | +0.07(+0.49%) |
Jun 28, 2005 | 13.84 | 14.05 | 13.84 | 13.98 | 656,892 | +0.07(+0.53%) |
Jun 27, 2005 | 13.43 | 13.97 | 13.43 | 13.90 | 896,918 | +0.34(+2.51%) |
Jun 24, 2005 | 13.61 | 13.68 | 13.49 | 13.56 | 2,640,101 | -0.04(-0.29%) |
Jun 23, 2005 | 13.91 | 13.98 | 13.59 | 13.60 | 3,436,068 | -0.36(-2.60%) |
Jun 22, 2005 | 14.11 | 14.11 | 13.85 | 13.97 | 2,189,525 | -0.08(-0.60%) |
Jun 21, 2005 | 14.17 | 14.25 | 13.94 | 14.05 | 1,980,738 | -0.06(-0.40%) |
Jun 20, 2005 | 14.17 | 14.18 | 14.02 | 14.11 | 1,476,861 | -0.07(-0.48%) |
Jun 17, 2005 | 14.15 | 14.28 | 14.11 | 14.18 | 1,821,721 | +0.20(+1.46%) |
Jun 16, 2005 | 13.82 | 13.98 | 13.73 | 13.97 | 1,402,206 | +0.37(+2.71%) |
Jun 15, 2005 | 13.34 | 13.64 | 13.32 | 13.60 | 2,214,057 | -0.11(-0.83%) |
Jun 14, 2005 | 13.32 | 13.72 | 13.03 | 13.72 | 2,814,120 | +0.44(+3.29%) |
Jun 13, 2005 | 13.37 | 13.41 | 13.24 | 13.28 | 440,340 | +0.08(+0.60%) |
Jun 10, 2005 | 12.92 | 13.24 | 12.92 | 13.20 | 1,003,694 | +0.27(+2.10%) |
Jun 09, 2005 | 12.82 | 13.00 | 12.75 | 12.93 | 1,926,909 | -0.20(-1.55%) |
Jun 08, 2005 | 13.37 | 13.43 | 13.09 | 13.13 | 1,325,610 | -0.07(-0.52%) |
Jun 07, 2005 | 13.26 | 13.46 | 13.18 | 13.20 | 1,723,417 | -0.31(-2.31%) |
Jun 06, 2005 | 13.42 | 13.57 | 13.22 | 13.51 | 1,023,637 | -0.42(-3.05%) |
Jun 03, 2005 | 14.11 | 14.11 | 13.82 | 13.94 | 919,685 | -0.03(-0.20%) |
Jun 02, 2005 | 13.67 | 14.06 | 13.64 | 13.97 | 2,130,930 | +0.36(+2.62%) |
Jun 01, 2005 | 13.34 | 13.69 | 13.34 | 13.61 | 1,847,135 | +0.13(+0.97%) |
May 31, 2005 | 13.79 | 13.79 | 13.32 | 13.48 | 2,374,132 | -0.05(-0.38%) |
May 27, 2005 | 13.34 | 13.56 | 13.31 | 13.53 | 1,232,247 | +0.27(+2.01%) |
May 26, 2005 | 13.12 | 13.29 | 13.12 | 13.26 | 965,042 | +0.18(+1.34%) |
May 25, 2005 | 13.15 | 13.17 | 13.03 | 13.09 | 2,239,647 | -0.02(-0.17%) |
May 24, 2005 | 12.83 | 13.11 | 12.80 | 13.11 | 1,817,838 | +0.19(+1.49%) |
May 23, 2005 | 12.91 | 12.99 | 12.87 | 12.92 | 1,964,324 | -0.03(-0.22%) |
May 20, 2005 | 13.03 | 13.04 | 12.88 | 12.95 | 616,300 | -0.15(-1.17%) |
May 19, 2005 | 13.04 | 13.10 | 12.88 | 13.10 | 1,001,399 | +0.08(+0.61%) |
May 18, 2005 | 12.83 | 13.03 | 12.79 | 13.02 | 849,089 | +0.40(+3.19%) |
May 17, 2005 | 12.19 | 12.69 | 12.19 | 12.62 | 607,299 | +0.06(+0.50%) |
May 16, 2005 | 12.22 | 12.58 | 12.22 | 12.56 | 862,855 | +0.26(+2.12%) |
May 13, 2005 | 12.34 | 12.52 | 12.18 | 12.30 | 1,545,515 | -0.23(-1.81%) |
May 12, 2005 | 12.93 | 12.93 | 12.39 | 12.52 | 1,342,023 | -0.42(-3.28%) |
May 11, 2005 | 12.83 | 12.95 | 12.58 | 12.95 | 1,275,310 | +0.03(+0.22%) |
May 10, 2005 | 13.26 | 13.26 | 12.84 | 12.92 | 910,154 | -0.44(-3.31%) |
May 09, 2005 | 13.27 | 13.36 | 13.16 | 13.36 | 1,313,432 | +0.11(+0.86%) |
May 06, 2005 | 13.29 | 13.37 | 13.15 | 13.25 | 1,104,645 | +0.16(+1.21%) |
May 05, 2005 | 13.12 | 13.26 | 12.90 | 13.09 | 1,571,812 | -0.01(-0.09%) |
May 04, 2005 | 12.77 | 13.13 | 12.71 | 13.10 | 1,005,811 | +0.49(+3.91%) |
May 03, 2005 | 12.54 | 12.72 | 12.46 | 12.61 | 1,100,586 | +0.07(+0.59%) |