Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.21 | 16.21 | 15.99 | 16.00 | 115,344 | -0.19(-1.20%) |
Jul 28, 2005 | 16.10 | 16.31 | 16.05 | 16.19 | 128,549 | +0.19(+1.22%) |
Jul 27, 2005 | 15.95 | 16.00 | 15.80 | 16.00 | 65,070 | +0.04(+0.28%) |
Jul 26, 2005 | 15.97 | 16.05 | 15.88 | 15.95 | 113,276 | +0.02(+0.12%) |
Jul 25, 2005 | 15.93 | 16.19 | 15.90 | 15.93 | 155,278 | -0.02(-0.12%) |
Jul 22, 2005 | 15.56 | 15.96 | 15.34 | 15.95 | 186,460 | +0.51(+3.30%) |
Jul 21, 2005 | 15.93 | 15.93 | 15.40 | 15.44 | 207,461 | -0.49(-3.08%) |
Jul 20, 2005 | 15.72 | 16.05 | 15.72 | 15.93 | 301,487 | +0.21(+1.36%) |
Jul 19, 2005 | 15.59 | 15.78 | 15.57 | 15.72 | 141,436 | +0.19(+1.21%) |
Jul 18, 2005 | 15.63 | 15.74 | 15.53 | 15.53 | 148,595 | -0.08(-0.52%) |
Jul 15, 2005 | 15.53 | 15.65 | 15.53 | 15.61 | 99,117 | +0.09(+0.57%) |
Jul 14, 2005 | 15.68 | 15.73 | 15.53 | 15.53 | 109,617 | -0.05(-0.32%) |
Jul 13, 2005 | 15.71 | 15.75 | 15.56 | 15.58 | 48,842 | -0.08(-0.52%) |
Jul 12, 2005 | 15.80 | 15.84 | 15.64 | 15.66 | 128,549 | -0.03(-0.20%) |
Jul 11, 2005 | 15.31 | 16.03 | 15.31 | 15.69 | 184,233 | +0.35(+2.30%) |
Jul 08, 2005 | 15.02 | 15.39 | 15.02 | 15.34 | 261,554 | +0.28(+1.88%) |
Jul 07, 2005 | 15.04 | 15.09 | 14.83 | 15.05 | 147,641 | +0.00(+0.00%) |
Jul 06, 2005 | 15.14 | 15.22 | 15.03 | 15.05 | 122,185 | -0.05(-0.33%) |
Jul 05, 2005 | 15.07 | 15.16 | 15.02 | 15.10 | 194,893 | +0.06(+0.38%) |
Jul 01, 2005 | 14.83 | 15.05 | 14.78 | 15.05 | 127,117 | +0.34(+2.31%) |
Jun 30, 2005 | 14.83 | 14.95 | 14.70 | 14.71 | 207,620 | -0.13(-0.85%) |
Jun 29, 2005 | 14.68 | 14.92 | 14.68 | 14.83 | 91,639 | +0.09(+0.64%) |
Jun 28, 2005 | 14.34 | 14.80 | 14.34 | 14.74 | 261,872 | +0.41(+2.85%) |
Jun 27, 2005 | 14.56 | 14.56 | 14.33 | 14.33 | 105,639 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.31 | 14.48 | 550,473 | -0.06(-0.39%) |
Jun 23, 2005 | 14.24 | 14.84 | 14.24 | 14.53 | 330,443 | -0.31(-2.08%) |
Jun 22, 2005 | 15.02 | 15.02 | 14.73 | 14.84 | 153,846 | -0.06(-0.42%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.67 | 14.90 | 123,776 | -0.06(-0.42%) |
Jun 20, 2005 | 15.05 | 15.15 | 14.95 | 14.97 | 157,982 | -0.12(-0.79%) |
Jun 17, 2005 | 15.22 | 15.24 | 15.02 | 15.09 | 363,853 | -0.05(-0.33%) |
Jun 16, 2005 | 15.07 | 15.26 | 14.97 | 15.14 | 156,709 | +0.12(+0.80%) |
Jun 15, 2005 | 14.99 | 15.04 | 14.87 | 15.02 | 115,981 | +0.13(+0.89%) |
Jun 14, 2005 | 14.80 | 14.92 | 14.77 | 14.88 | 131,095 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.85 | 14.68 | 14.73 | 105,799 | +0.04(+0.26%) |
Jun 10, 2005 | 14.84 | 14.87 | 14.49 | 14.69 | 245,008 | -0.16(-1.06%) |
Jun 09, 2005 | 14.71 | 14.88 | 14.63 | 14.85 | 239,758 | +0.11(+0.77%) |
Jun 08, 2005 | 14.93 | 14.98 | 14.66 | 14.73 | 290,828 | -0.10(-0.68%) |
Jun 07, 2005 | 14.74 | 14.92 | 14.71 | 14.83 | 391,854 | +0.19(+1.29%) |
Jun 06, 2005 | 14.61 | 14.70 | 14.58 | 14.65 | 269,668 | +0.07(+0.47%) |
Jun 03, 2005 | 14.48 | 14.66 | 14.48 | 14.58 | 285,896 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.36 | 14.48 | 267,440 | +0.09(+0.66%) |
Jun 01, 2005 | 14.17 | 14.49 | 14.11 | 14.39 | 316,760 | +0.23(+1.60%) |
May 31, 2005 | 14.02 | 14.35 | 14.00 | 14.16 | 513,722 | +0.11(+0.76%) |
May 27, 2005 | 14.27 | 14.27 | 13.95 | 14.05 | 350,171 | -0.33(-2.32%) |
May 26, 2005 | 14.33 | 14.48 | 14.30 | 14.39 | 284,464 | +0.10(+0.70%) |
May 25, 2005 | 14.68 | 14.68 | 14.28 | 14.29 | 582,133 | -0.39(-2.66%) |
May 24, 2005 | 14.80 | 14.83 | 14.65 | 14.68 | 352,716 | -0.09(-0.60%) |
May 23, 2005 | 14.87 | 14.87 | 14.67 | 14.76 | 290,828 | -0.03(-0.17%) |
May 20, 2005 | 14.64 | 14.86 | 14.53 | 14.79 | 110,890 | +0.15(+1.03%) |
May 19, 2005 | 14.99 | 15.02 | 14.50 | 14.64 | 260,281 | -0.23(-1.56%) |
May 18, 2005 | 14.60 | 14.87 | 14.46 | 14.87 | 301,805 | +0.38(+2.65%) |
May 17, 2005 | 14.46 | 14.58 | 14.22 | 14.49 | 242,144 | +0.03(+0.22%) |
May 16, 2005 | 14.38 | 14.52 | 14.29 | 14.46 | 262,190 | +0.17(+1.19%) |
May 13, 2005 | 14.43 | 14.63 | 14.24 | 14.29 | 207,143 | -0.14(-1.00%) |
May 12, 2005 | 14.90 | 14.90 | 14.17 | 14.43 | 382,785 | -0.47(-3.16%) |
May 11, 2005 | 14.95 | 15.00 | 14.82 | 14.90 | 126,004 | +0.01(+0.04%) |
May 10, 2005 | 15.34 | 15.34 | 14.90 | 14.90 | 237,849 | -0.37(-2.43%) |
May 09, 2005 | 15.61 | 15.61 | 15.26 | 15.27 | 246,758 | -0.19(-1.26%) |
May 06, 2005 | 15.67 | 15.67 | 15.46 | 15.46 | 185,506 | -0.08(-0.53%) |
May 05, 2005 | 15.68 | 15.68 | 15.27 | 15.54 | 236,735 | -0.04(-0.28%) |
May 04, 2005 | 15.09 | 15.65 | 15.05 | 15.59 | 321,056 | +0.63(+4.20%) |
May 03, 2005 | 15.55 | 15.55 | 14.94 | 14.96 | 637,180 | -0.59(-3.80%) |