Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.09 | 15.09 | 14.94 | 15.05 | 100,100 | -0.01(-0.07%) |
Jul 28, 2005 | 15.05 | 15.09 | 15.03 | 15.06 | 100,400 | +0.04(+0.27%) |
Jul 27, 2005 | 15.04 | 15.07 | 14.96 | 15.02 | 78,800 | -0.07(-0.46%) |
Jul 26, 2005 | 15.02 | 15.09 | 14.97 | 15.09 | 123,800 | +0.05(+0.33%) |
Jul 25, 2005 | 15.07 | 15.08 | 15.00 | 15.04 | 129,100 | +0.01(+0.07%) |
Jul 22, 2005 | 14.98 | 15.06 | 14.94 | 15.03 | 184,600 | +0.08(+0.54%) |
Jul 21, 2005 | 14.94 | 14.99 | 14.85 | 14.95 | 177,500 | +0.02(+0.13%) |
Jul 20, 2005 | 14.87 | 14.93 | 14.81 | 14.93 | 147,400 | -0.05(-0.33%) |
Jul 19, 2005 | 14.97 | 14.98 | 14.86 | 14.98 | 100,700 | +0.07(+0.47%) |
Jul 18, 2005 | 14.97 | 14.97 | 14.78 | 14.91 | 110,700 | -0.04(-0.27%) |
Jul 15, 2005 | 14.88 | 14.96 | 14.86 | 14.95 | 176,800 | +0.05(+0.34%) |
Jul 14, 2005 | 14.86 | 14.90 | 14.80 | 14.90 | 190,500 | +0.05(+0.34%) |
Jul 13, 2005 | 14.89 | 14.90 | 14.80 | 14.85 | 132,800 | +0.00(+0.00%) |
Jul 12, 2005 | 14.92 | 14.96 | 14.80 | 14.85 | 137,100 | +0.00(+0.00%) |
Jul 11, 2005 | 14.77 | 14.85 | 14.69 | 14.85 | 98,000 | +0.09(+0.61%) |
Jul 08, 2005 | 14.73 | 14.76 | 14.65 | 14.76 | 136,600 | +0.03(+0.20%) |
Jul 07, 2005 | 14.71 | 14.75 | 14.61 | 14.73 | 162,100 | +0.02(+0.14%) |
Jul 06, 2005 | 14.76 | 14.79 | 14.66 | 14.71 | 229,900 | -0.11(-0.74%) |
Jul 05, 2005 | 14.67 | 14.93 | 14.63 | 14.82 | 216,100 | +0.11(+0.75%) |
Jul 01, 2005 | 14.96 | 14.99 | 14.60 | 14.71 | 276,800 | -0.27(-1.80%) |
Jun 30, 2005 | 15.00 | 15.07 | 14.96 | 14.98 | 153,100 | -0.02(-0.13%) |
Jun 29, 2005 | 14.98 | 15.00 | 14.92 | 15.00 | 129,300 | +0.04(+0.27%) |
Jun 28, 2005 | 14.97 | 14.98 | 14.90 | 14.96 | 124,200 | +0.00(+0.00%) |
Jun 27, 2005 | 14.93 | 14.97 | 14.87 | 14.96 | 173,200 | +0.01(+0.07%) |
Jun 24, 2005 | 14.90 | 14.95 | 14.85 | 14.95 | 118,100 | +0.05(+0.34%) |
Jun 23, 2005 | 14.90 | 14.90 | 14.82 | 14.90 | 139,100 | +0.00(+0.00%) |
Jun 22, 2005 | 14.77 | 14.90 | 14.77 | 14.90 | 165,900 | +0.11(+0.74%) |
Jun 21, 2005 | 14.96 | 14.96 | 14.76 | 14.79 | 171,500 | -0.15(-1.00%) |
Jun 20, 2005 | 14.95 | 14.99 | 14.87 | 14.94 | 209,000 | -0.01(-0.07%) |
Jun 17, 2005 | 14.96 | 14.99 | 14.90 | 14.95 | 120,400 | -0.01(-0.07%) |
Jun 16, 2005 | 14.85 | 14.96 | 14.83 | 14.96 | 149,700 | +0.13(+0.88%) |
Jun 15, 2005 | 14.82 | 14.88 | 14.78 | 14.83 | 103,100 | +0.02(+0.14%) |
Jun 14, 2005 | 14.89 | 14.89 | 14.79 | 14.81 | 87,200 | -0.01(-0.07%) |
Jun 13, 2005 | 14.77 | 14.82 | 14.72 | 14.82 | 124,100 | +0.06(+0.41%) |
Jun 10, 2005 | 14.83 | 14.84 | 14.75 | 14.76 | 151,600 | -0.05(-0.34%) |
Jun 09, 2005 | 14.73 | 14.89 | 14.73 | 14.81 | 111,300 | -0.03(-0.20%) |
Jun 08, 2005 | 14.76 | 14.85 | 14.76 | 14.84 | 117,200 | +0.04(+0.27%) |
Jun 07, 2005 | 14.82 | 14.90 | 14.73 | 14.80 | 124,000 | +0.00(+0.00%) |
Jun 06, 2005 | 14.77 | 14.80 | 14.74 | 14.80 | 103,700 | +0.00(+0.00%) |
Jun 03, 2005 | 14.74 | 14.80 | 14.70 | 14.80 | 195,600 | +0.07(+0.48%) |
Jun 02, 2005 | 14.74 | 14.74 | 14.67 | 14.73 | 117,300 | +0.03(+0.20%) |
Jun 01, 2005 | 14.58 | 14.74 | 14.58 | 14.70 | 163,000 | +0.07(+0.48%) |
May 31, 2005 | 14.64 | 14.65 | 14.55 | 14.63 | 102,900 | +0.05(+0.34%) |
May 27, 2005 | 14.51 | 14.58 | 14.48 | 14.58 | 55,100 | +0.11(+0.76%) |
May 26, 2005 | 14.41 | 14.51 | 14.41 | 14.47 | 112,300 | -0.01(-0.07%) |
May 25, 2005 | 14.50 | 14.55 | 14.43 | 14.48 | 95,900 | -0.01(-0.07%) |
May 24, 2005 | 14.52 | 14.59 | 14.45 | 14.49 | 122,100 | +0.01(+0.07%) |
May 23, 2005 | 14.46 | 14.52 | 14.43 | 14.48 | 94,900 | +0.02(+0.14%) |
May 20, 2005 | 14.50 | 14.50 | 14.39 | 14.46 | 81,000 | -0.08(-0.55%) |
May 19, 2005 | 14.50 | 14.58 | 14.47 | 14.54 | 125,200 | -0.04(-0.27%) |
May 18, 2005 | 14.56 | 14.62 | 14.53 | 14.58 | 155,100 | +0.00(+0.00%) |
May 17, 2005 | 14.50 | 14.59 | 14.50 | 14.58 | 88,100 | +0.04(+0.28%) |
May 16, 2005 | 14.49 | 14.58 | 14.46 | 14.54 | 132,600 | +0.06(+0.41%) |
May 13, 2005 | 14.40 | 14.49 | 14.38 | 14.48 | 92,300 | +0.08(+0.56%) |
May 12, 2005 | 14.41 | 14.50 | 14.35 | 14.40 | 107,400 | +0.00(+0.00%) |
May 11, 2005 | 14.39 | 14.46 | 14.31 | 14.40 | 101,500 | +0.01(+0.07%) |
May 10, 2005 | 14.27 | 14.39 | 14.27 | 14.39 | 109,100 | +0.05(+0.35%) |
May 09, 2005 | 14.26 | 14.35 | 14.25 | 14.34 | 141,400 | +0.01(+0.07%) |
May 06, 2005 | 14.38 | 14.38 | 14.29 | 14.33 | 84,600 | -0.13(-0.90%) |
May 05, 2005 | 14.50 | 14.53 | 14.44 | 14.46 | 125,000 | -0.04(-0.28%) |
May 04, 2005 | 14.37 | 14.51 | 14.35 | 14.50 | 119,900 | +0.12(+0.83%) |
May 03, 2005 | 14.25 | 14.38 | 14.21 | 14.38 | 70,300 | +0.12(+0.84%) |