Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.22 | 16.27 | 16.13 | 16.13 | 70,416 | -0.06(-0.37%) |
Jul 28, 2005 | 16.00 | 16.20 | 15.99 | 16.20 | 81,332 | +0.23(+1.47%) |
Jul 27, 2005 | 15.85 | 16.01 | 15.83 | 15.96 | 59,193 | +0.18(+1.11%) |
Jul 26, 2005 | 15.74 | 15.80 | 15.62 | 15.79 | 41,973 | +0.01(+0.08%) |
Jul 25, 2005 | 15.78 | 15.86 | 15.72 | 15.77 | 74,875 | +0.08(+0.50%) |
Jul 22, 2005 | 15.93 | 15.93 | 15.68 | 15.69 | 28,904 | -0.18(-1.11%) |
Jul 21, 2005 | 15.91 | 15.99 | 15.72 | 15.87 | 61,960 | -0.18(-1.09%) |
Jul 20, 2005 | 15.77 | 16.05 | 15.68 | 16.05 | 50,121 | +0.27(+1.73%) |
Jul 19, 2005 | 15.69 | 15.80 | 15.62 | 15.77 | 51,813 | +0.11(+0.71%) |
Jul 18, 2005 | 15.66 | 15.75 | 15.66 | 15.66 | 49,353 | +0.01(+0.08%) |
Jul 15, 2005 | 15.71 | 15.73 | 15.60 | 15.65 | 33,824 | -0.16(-0.99%) |
Jul 14, 2005 | 15.92 | 15.92 | 15.77 | 15.81 | 62,575 | -0.03(-0.16%) |
Jul 13, 2005 | 15.81 | 15.84 | 15.71 | 15.83 | 46,585 | -0.03(-0.20%) |
Jul 12, 2005 | 15.87 | 15.94 | 15.80 | 15.86 | 57,501 | +0.12(+0.79%) |
Jul 11, 2005 | 15.77 | 15.81 | 15.65 | 15.74 | 79,641 | -0.03(-0.21%) |
Jul 08, 2005 | 15.67 | 15.78 | 15.60 | 15.77 | 63,805 | +0.07(+0.41%) |
Jul 07, 2005 | 15.26 | 15.71 | 15.26 | 15.71 | 143,293 | +0.15(+0.96%) |
Jul 06, 2005 | 15.53 | 15.64 | 15.48 | 15.56 | 104,856 | -0.12(-0.75%) |
Jul 05, 2005 | 15.53 | 15.68 | 15.48 | 15.68 | 142,370 | +0.07(+0.42%) |
Jul 01, 2005 | 15.68 | 15.73 | 15.61 | 15.61 | 40,128 | +0.01(+0.04%) |
Jun 30, 2005 | 15.50 | 15.60 | 15.48 | 15.60 | 81,794 | +0.07(+0.42%) |
Jun 29, 2005 | 15.50 | 15.54 | 15.36 | 15.54 | 56,425 | +0.02(+0.13%) |
Jun 28, 2005 | 15.37 | 15.53 | 15.37 | 15.52 | 127,457 | +0.12(+0.80%) |
Jun 27, 2005 | 15.34 | 15.42 | 15.32 | 15.40 | 59,654 | +0.22(+1.46%) |
Jun 24, 2005 | 15.09 | 15.21 | 15.08 | 15.17 | 158,360 | +0.01(+0.04%) |
Jun 23, 2005 | 15.28 | 15.33 | 15.08 | 15.17 | 130,532 | -0.18(-1.15%) |
Jun 22, 2005 | 15.34 | 15.43 | 15.27 | 15.34 | 124,382 | -0.10(-0.67%) |
Jun 21, 2005 | 15.55 | 15.55 | 15.41 | 15.45 | 40,897 | -0.13(-0.84%) |
Jun 20, 2005 | 15.64 | 15.64 | 15.45 | 15.58 | 94,555 | -0.13(-0.83%) |
Jun 17, 2005 | 15.48 | 15.71 | 15.48 | 15.71 | 204,331 | +0.40(+2.64%) |
Jun 16, 2005 | 15.35 | 15.39 | 15.25 | 15.30 | 87,175 | +0.06(+0.43%) |
Jun 15, 2005 | 15.15 | 15.24 | 15.14 | 15.24 | 146,829 | +0.21(+1.43%) |
Jun 14, 2005 | 15.14 | 15.16 | 14.98 | 15.02 | 313,339 | -0.10(-0.64%) |
Jun 13, 2005 | 15.12 | 15.21 | 14.99 | 15.12 | 93,786 | -0.04(-0.26%) |
Jun 10, 2005 | 15.25 | 15.25 | 15.08 | 15.16 | 75,951 | +0.02(+0.13%) |
Jun 09, 2005 | 15.07 | 15.22 | 15.01 | 15.14 | 67,956 | +0.18(+1.22%) |
Jun 08, 2005 | 15.06 | 15.16 | 14.91 | 14.96 | 77,489 | +0.05(+0.35%) |
Jun 07, 2005 | 14.86 | 15.01 | 14.83 | 14.91 | 53,658 | +0.05(+0.31%) |
Jun 06, 2005 | 14.86 | 14.93 | 14.84 | 14.86 | 88,097 | +0.14(+0.97%) |
Jun 03, 2005 | 14.89 | 14.95 | 14.72 | 14.72 | 85,637 | -0.14(-0.92%) |
Jun 02, 2005 | 14.80 | 14.92 | 14.78 | 14.86 | 86,406 | +0.16(+1.06%) |
Jun 01, 2005 | 14.83 | 14.86 | 14.65 | 14.70 | 137,450 | -0.01(-0.09%) |
May 31, 2005 | 14.83 | 14.89 | 14.68 | 14.71 | 88,866 | -0.09(-0.61%) |
May 27, 2005 | 14.73 | 14.89 | 14.69 | 14.80 | 101,473 | +0.39(+2.71%) |
May 26, 2005 | 14.52 | 14.52 | 14.41 | 14.41 | 73,337 | -0.11(-0.76%) |
May 25, 2005 | 14.50 | 14.54 | 14.47 | 14.52 | 97,630 | +0.07(+0.49%) |
May 24, 2005 | 14.47 | 14.50 | 14.41 | 14.45 | 41,973 | +0.04(+0.27%) |
May 23, 2005 | 14.32 | 14.47 | 14.32 | 14.41 | 124,997 | +0.07(+0.50%) |
May 20, 2005 | 14.32 | 14.37 | 14.21 | 14.34 | 80,256 | +0.12(+0.82%) |
May 19, 2005 | 14.21 | 14.26 | 14.11 | 14.22 | 234,466 | +0.12(+0.88%) |
May 18, 2005 | 14.00 | 14.17 | 14.00 | 14.10 | 107,162 | +0.23(+1.64%) |
May 17, 2005 | 13.87 | 13.93 | 13.83 | 13.87 | 103,626 | -0.08(-0.56%) |
May 16, 2005 | 13.85 | 13.95 | 13.84 | 13.95 | 130,532 | +0.10(+0.70%) |
May 13, 2005 | 14.02 | 14.11 | 13.82 | 13.85 | 122,844 | -0.21(-1.53%) |
May 12, 2005 | 14.18 | 14.20 | 14.00 | 14.07 | 274,133 | -0.24(-1.68%) |
May 11, 2005 | 14.24 | 14.34 | 14.24 | 14.31 | 23,830 | +0.13(+0.92%) |
May 10, 2005 | 14.31 | 14.34 | 14.17 | 14.18 | 197,720 | -0.08(-0.55%) |
May 09, 2005 | 14.05 | 14.30 | 14.05 | 14.26 | 927,102 | +0.16(+1.15%) |
May 06, 2005 | 14.07 | 14.18 | 14.07 | 14.09 | 128,379 | -0.12(-0.82%) |
May 05, 2005 | 14.31 | 14.31 | 14.18 | 14.21 | 84,100 | -0.07(-0.50%) |
May 04, 2005 | 14.19 | 14.31 | 14.19 | 14.28 | 129,302 | +0.14(+0.97%) |
May 03, 2005 | 14.17 | 14.23 | 14.12 | 14.15 | 93,940 | -0.08(-0.59%) |