Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.73 | 14.88 | 14.64 | 14.83 | 6,186,127 | +0.10(+0.67%) |
Jul 28, 2005 | 14.65 | 14.79 | 14.51 | 14.73 | 6,032,676 | +0.13(+0.86%) |
Jul 27, 2005 | 14.58 | 14.70 | 14.51 | 14.61 | 5,025,600 | +0.07(+0.48%) |
Jul 26, 2005 | 14.76 | 14.85 | 14.44 | 14.54 | 6,321,653 | -0.32(-2.16%) |
Jul 25, 2005 | 14.91 | 15.00 | 14.76 | 14.86 | 6,698,627 | +0.02(+0.12%) |
Jul 22, 2005 | 14.76 | 14.88 | 14.70 | 14.84 | 6,918,891 | +0.08(+0.55%) |
Jul 21, 2005 | 15.00 | 15.00 | 14.42 | 14.76 | 13,367,651 | +0.17(+1.13%) |
Jul 20, 2005 | 14.29 | 14.68 | 14.29 | 14.59 | 6,938,446 | +0.32(+2.25%) |
Jul 19, 2005 | 14.27 | 14.45 | 14.13 | 14.27 | 11,277,725 | +0.04(+0.28%) |
Jul 18, 2005 | 14.21 | 14.49 | 14.19 | 14.23 | 6,817,315 | +0.02(+0.13%) |
Jul 15, 2005 | 14.22 | 14.26 | 14.14 | 14.21 | 3,655,130 | -0.05(-0.34%) |
Jul 14, 2005 | 14.54 | 14.67 | 14.26 | 14.26 | 6,049,243 | -0.22(-1.53%) |
Jul 13, 2005 | 14.36 | 14.53 | 14.25 | 14.48 | 4,355,574 | +0.05(+0.33%) |
Jul 12, 2005 | 14.53 | 14.54 | 14.35 | 14.43 | 3,630,415 | -0.08(-0.58%) |
Jul 11, 2005 | 14.40 | 14.60 | 14.30 | 14.52 | 5,811,869 | +0.23(+1.60%) |
Jul 08, 2005 | 14.19 | 14.37 | 14.18 | 14.29 | 4,505,767 | +0.22(+1.54%) |
Jul 07, 2005 | 14.01 | 14.10 | 13.88 | 14.07 | 3,818,087 | -0.06(-0.39%) |
Jul 06, 2005 | 14.04 | 14.24 | 13.96 | 14.13 | 4,416,140 | +0.14(+1.03%) |
Jul 05, 2005 | 13.97 | 14.01 | 13.70 | 13.98 | 4,761,066 | +0.02(+0.13%) |
Jul 01, 2005 | 13.86 | 13.97 | 13.67 | 13.97 | 5,239,346 | +0.18(+1.31%) |
Jun 30, 2005 | 13.99 | 14.17 | 13.71 | 13.79 | 6,952,841 | -0.17(-1.21%) |
Jun 29, 2005 | 13.66 | 14.05 | 13.59 | 13.95 | 6,594,878 | +0.28(+2.02%) |
Jun 28, 2005 | 13.60 | 13.74 | 13.53 | 13.68 | 3,143,716 | +0.15(+1.12%) |
Jun 27, 2005 | 13.53 | 13.64 | 13.40 | 13.53 | 3,239,861 | +0.02(+0.16%) |
Jun 24, 2005 | 13.40 | 13.73 | 13.38 | 13.51 | 5,033,476 | +0.15(+1.10%) |
Jun 23, 2005 | 13.48 | 13.66 | 13.26 | 13.36 | 6,341,751 | -0.24(-1.73%) |
Jun 22, 2005 | 13.77 | 13.83 | 13.53 | 13.59 | 4,540,259 | -0.14(-1.02%) |
Jun 21, 2005 | 13.77 | 13.90 | 13.50 | 13.73 | 5,795,844 | -0.08(-0.61%) |
Jun 20, 2005 | 14.19 | 14.22 | 13.80 | 13.82 | 5,881,397 | -0.37(-2.62%) |
Jun 17, 2005 | 14.18 | 14.29 | 13.99 | 14.19 | 9,663,362 | +0.20(+1.42%) |
Jun 16, 2005 | 13.72 | 14.12 | 13.72 | 13.99 | 9,704,102 | +0.49(+3.60%) |
Jun 15, 2005 | 13.29 | 13.51 | 13.23 | 13.51 | 5,988,949 | +0.47(+3.65%) |
Jun 14, 2005 | 13.25 | 13.36 | 12.93 | 13.03 | 5,249,666 | -0.22(-1.67%) |
Jun 13, 2005 | 13.19 | 13.34 | 13.03 | 13.25 | 9,455,592 | +0.10(+0.73%) |
Jun 10, 2005 | 12.92 | 13.20 | 12.83 | 13.16 | 4,553,567 | +0.28(+2.14%) |
Jun 09, 2005 | 12.91 | 12.93 | 12.70 | 12.88 | 5,127,720 | +0.01(+0.06%) |
Jun 08, 2005 | 13.12 | 13.17 | 12.84 | 12.87 | 5,222,507 | -0.24(-1.85%) |
Jun 07, 2005 | 13.34 | 13.38 | 13.09 | 13.12 | 6,547,620 | -0.21(-1.55%) |
Jun 06, 2005 | 13.65 | 13.68 | 13.26 | 13.32 | 4,227,653 | -0.24(-1.74%) |
Jun 03, 2005 | 13.41 | 13.70 | 13.41 | 13.56 | 5,345,268 | +0.21(+1.57%) |
Jun 02, 2005 | 13.35 | 13.76 | 13.24 | 13.35 | 7,368,382 | +0.06(+0.47%) |
Jun 01, 2005 | 13.01 | 13.41 | 12.89 | 13.28 | 5,332,774 | +0.29(+2.21%) |
May 31, 2005 | 12.95 | 13.08 | 12.65 | 13.00 | 4,865,087 | -0.09(-0.67%) |
May 27, 2005 | 12.95 | 13.09 | 12.91 | 13.09 | 3,576,367 | +0.22(+1.72%) |
May 26, 2005 | 12.83 | 12.93 | 12.77 | 12.86 | 5,226,309 | +0.12(+0.92%) |
May 25, 2005 | 12.74 | 12.78 | 12.57 | 12.75 | 10,498,790 | +0.01(+0.06%) |
May 24, 2005 | 12.54 | 12.77 | 12.52 | 12.74 | 7,084,293 | +0.25(+2.03%) |
May 23, 2005 | 11.91 | 12.58 | 11.90 | 12.49 | 7,256,484 | +0.06(+0.44%) |
May 20, 2005 | 12.60 | 12.60 | 12.36 | 12.43 | 5,731,748 | -0.21(-1.63%) |
May 19, 2005 | 12.67 | 12.69 | 12.47 | 12.64 | 4,451,448 | -0.04(-0.32%) |
May 18, 2005 | 12.50 | 12.85 | 12.46 | 12.68 | 8,210,327 | +0.34(+2.78%) |
May 17, 2005 | 11.95 | 12.40 | 11.90 | 12.33 | 9,739,952 | +0.52(+4.43%) |
May 16, 2005 | 11.78 | 11.89 | 11.61 | 11.81 | 9,976,784 | +0.01(+0.06%) |
May 13, 2005 | 12.21 | 12.25 | 11.63 | 11.80 | 10,269,563 | -0.37(-3.05%) |
May 12, 2005 | 12.63 | 12.89 | 12.08 | 12.18 | 11,422,214 | -0.80(-6.18%) |
May 11, 2005 | 12.96 | 13.16 | 12.87 | 12.98 | 4,334,933 | -0.11(-0.82%) |
May 10, 2005 | 13.35 | 13.42 | 13.02 | 13.09 | 4,190,173 | -0.27(-2.01%) |
May 09, 2005 | 13.30 | 13.43 | 13.25 | 13.35 | 4,098,645 | +0.01(+0.05%) |
May 06, 2005 | 13.44 | 13.44 | 13.24 | 13.35 | 3,059,521 | -0.01(-0.11%) |
May 05, 2005 | 13.35 | 13.44 | 13.16 | 13.36 | 5,130,979 | +0.10(+0.72%) |
May 04, 2005 | 13.25 | 13.32 | 13.03 | 13.27 | 7,997,940 | +0.24(+1.81%) |
May 03, 2005 | 12.81 | 13.06 | 12.74 | 13.03 | 6,199,435 | +0.22(+1.75%) |