Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.70 | 15.71 | 15.57 | 15.59 | 417,382 | -0.01(-0.04%) |
Jul 28, 2005 | 15.55 | 15.65 | 15.53 | 15.60 | 474,573 | +0.14(+0.88%) |
Jul 27, 2005 | 15.33 | 15.49 | 15.33 | 15.47 | 286,262 | +0.17(+1.10%) |
Jul 26, 2005 | 15.29 | 15.36 | 15.21 | 15.30 | 384,835 | +0.06(+0.38%) |
Jul 25, 2005 | 15.23 | 15.29 | 15.22 | 15.24 | 129,725 | +0.05(+0.30%) |
Jul 22, 2005 | 15.22 | 15.23 | 15.16 | 15.19 | 1,147,841 | -0.03(-0.21%) |
Jul 21, 2005 | 15.23 | 15.32 | 15.18 | 15.23 | 117,945 | -0.09(-0.59%) |
Jul 20, 2005 | 15.29 | 15.32 | 15.18 | 15.32 | 119,340 | +0.03(+0.17%) |
Jul 19, 2005 | 15.41 | 15.41 | 15.26 | 15.29 | 375,536 | +0.03(+0.21%) |
Jul 18, 2005 | 15.38 | 15.38 | 15.23 | 15.26 | 130,035 | -0.14(-0.88%) |
Jul 15, 2005 | 15.41 | 15.45 | 15.34 | 15.39 | 243,951 | -0.01(-0.08%) |
Jul 14, 2005 | 15.49 | 15.99 | 15.37 | 15.41 | 1,157,606 | +0.03(+0.21%) |
Jul 13, 2005 | 15.35 | 15.38 | 15.30 | 15.38 | 434,896 | +0.05(+0.34%) |
Jul 12, 2005 | 15.29 | 15.35 | 15.25 | 15.32 | 271,384 | +0.03(+0.21%) |
Jul 11, 2005 | 15.29 | 15.30 | 15.23 | 15.29 | 249,995 | +0.05(+0.30%) |
Jul 08, 2005 | 15.04 | 15.25 | 15.04 | 15.25 | 192,495 | +0.15(+0.98%) |
Jul 07, 2005 | 14.96 | 15.10 | 14.96 | 15.10 | 137,319 | -0.04(-0.26%) |
Jul 06, 2005 | 15.27 | 15.27 | 15.12 | 15.14 | 408,548 | -0.07(-0.47%) |
Jul 05, 2005 | 15.16 | 15.26 | 15.09 | 15.21 | 392,894 | +0.05(+0.30%) |
Jul 01, 2005 | 15.22 | 15.23 | 15.12 | 15.16 | 2,618,523 | +0.06(+0.43%) |
Jun 30, 2005 | 15.12 | 15.16 | 15.08 | 15.10 | 508,360 | -0.03(-0.17%) |
Jun 29, 2005 | 15.08 | 15.16 | 15.05 | 15.12 | 565,241 | +0.06(+0.43%) |
Jun 28, 2005 | 14.96 | 15.06 | 14.94 | 15.06 | 100,897 | +0.12(+0.78%) |
Jun 27, 2005 | 14.98 | 15.00 | 14.92 | 14.94 | 122,130 | -0.02(-0.13%) |
Jun 24, 2005 | 14.97 | 15.03 | 14.94 | 14.96 | 522,309 | -0.07(-0.47%) |
Jun 23, 2005 | 15.17 | 15.17 | 15.00 | 15.03 | 84,778 | -0.14(-0.89%) |
Jun 22, 2005 | 15.19 | 15.23 | 15.12 | 15.17 | 267,509 | +0.01(+0.04%) |
Jun 21, 2005 | 15.24 | 15.24 | 15.12 | 15.16 | 132,669 | -0.05(-0.30%) |
Jun 20, 2005 | 15.07 | 15.21 | 15.07 | 15.21 | 137,319 | -0.05(-0.31%) |
Jun 17, 2005 | 15.21 | 15.28 | 15.20 | 15.26 | 64,320 | +0.03(+0.19%) |
Jun 16, 2005 | 15.29 | 15.29 | 15.16 | 15.23 | 116,861 | -0.01(-0.04%) |
Jun 15, 2005 | 15.24 | 15.24 | 15.11 | 15.23 | 83,383 | +0.05(+0.30%) |
Jun 14, 2005 | 15.12 | 15.23 | 15.12 | 15.19 | 208,613 | +0.01(+0.09%) |
Jun 13, 2005 | 15.13 | 15.19 | 15.06 | 15.18 | 200,554 | +0.07(+0.47%) |
Jun 10, 2005 | 14.99 | 15.12 | 14.99 | 15.10 | 1,526,322 | +0.07(+0.47%) |
Jun 09, 2005 | 15.07 | 15.07 | 14.97 | 15.03 | 128,020 | +0.00(+0.00%) |
Jun 08, 2005 | 15.10 | 15.10 | 15.00 | 15.03 | 149,408 | -0.01(-0.04%) |
Jun 07, 2005 | 15.00 | 15.10 | 14.99 | 15.04 | 426,682 | +0.08(+0.52%) |
Jun 06, 2005 | 15.03 | 15.03 | 14.94 | 14.96 | 133,599 | -0.08(-0.56%) |
Jun 03, 2005 | 15.07 | 15.07 | 14.94 | 15.05 | 141,349 | +0.03(+0.17%) |
Jun 02, 2005 | 14.92 | 15.03 | 14.92 | 15.02 | 1,014,087 | +0.08(+0.52%) |
Jun 01, 2005 | 14.92 | 15.01 | 14.89 | 14.94 | 498,596 | +0.00(+0.00%) |
May 31, 2005 | 14.90 | 14.97 | 14.90 | 14.94 | 219,308 | +0.01(+0.09%) |
May 27, 2005 | 14.99 | 14.99 | 14.87 | 14.93 | 355,542 | +0.04(+0.26%) |
May 26, 2005 | 14.80 | 14.92 | 14.80 | 14.89 | 342,678 | +0.10(+0.70%) |
May 25, 2005 | 14.76 | 14.81 | 14.76 | 14.79 | 142,279 | +0.03(+0.17%) |
May 24, 2005 | 14.82 | 14.82 | 14.76 | 14.76 | 164,132 | -0.10(-0.69%) |
May 23, 2005 | 14.84 | 14.88 | 14.82 | 14.87 | 158,397 | +0.02(+0.13%) |
May 20, 2005 | 14.87 | 14.87 | 14.74 | 14.85 | 3,773,339 | +0.01(+0.09%) |
May 19, 2005 | 14.83 | 14.87 | 14.75 | 14.83 | 284,868 | +0.10(+0.70%) |
May 18, 2005 | 14.63 | 14.79 | 14.61 | 14.73 | 218,688 | +0.12(+0.84%) |
May 17, 2005 | 14.51 | 14.61 | 14.41 | 14.61 | 285,643 | +0.08(+0.53%) |
May 16, 2005 | 14.48 | 14.54 | 14.36 | 14.53 | 647,540 | +0.17(+1.17%) |
May 13, 2005 | 14.55 | 14.55 | 14.36 | 14.36 | 1,157,760 | -0.15(-1.02%) |
May 12, 2005 | 14.52 | 14.63 | 14.47 | 14.51 | 248,445 | -0.06(-0.44%) |
May 11, 2005 | 14.52 | 14.58 | 14.43 | 14.58 | 149,873 | +0.01(+0.04%) |
May 10, 2005 | 14.61 | 14.63 | 14.54 | 14.57 | 160,412 | -0.09(-0.62%) |
May 09, 2005 | 14.56 | 14.67 | 14.54 | 14.66 | 114,536 | +0.03(+0.22%) |
May 06, 2005 | 14.67 | 14.70 | 14.59 | 14.63 | 97,332 | -0.02(-0.13%) |
May 05, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 119,805 | -0.04(-0.26%) |
May 04, 2005 | 14.70 | 14.74 | 14.62 | 14.69 | 94,697 | +0.03(+0.22%) |
May 03, 2005 | 14.68 | 14.68 | 14.59 | 14.65 | 225,817 | -0.01(-0.09%) |