Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.71 | 15.71 | 15.57 | 15.60 | 417,346 | -0.01(-0.04%) |
Jul 28, 2005 | 15.55 | 15.65 | 15.53 | 15.60 | 474,532 | +0.14(+0.88%) |
Jul 27, 2005 | 15.33 | 15.49 | 15.33 | 15.47 | 286,238 | +0.17(+1.10%) |
Jul 26, 2005 | 15.29 | 15.36 | 15.22 | 15.30 | 384,802 | +0.06(+0.38%) |
Jul 25, 2005 | 15.23 | 15.29 | 15.22 | 15.24 | 129,713 | +0.05(+0.30%) |
Jul 22, 2005 | 15.22 | 15.23 | 15.16 | 15.20 | 1,147,742 | -0.03(-0.21%) |
Jul 21, 2005 | 15.23 | 15.33 | 15.18 | 15.23 | 117,935 | -0.09(-0.59%) |
Jul 20, 2005 | 15.29 | 15.32 | 15.18 | 15.32 | 119,330 | +0.03(+0.17%) |
Jul 19, 2005 | 15.42 | 15.42 | 15.26 | 15.29 | 375,503 | +0.03(+0.21%) |
Jul 18, 2005 | 15.38 | 15.38 | 15.23 | 15.26 | 130,023 | -0.14(-0.88%) |
Jul 15, 2005 | 15.41 | 15.45 | 15.34 | 15.40 | 243,930 | -0.01(-0.08%) |
Jul 14, 2005 | 15.49 | 15.99 | 15.37 | 15.41 | 1,157,506 | +0.03(+0.21%) |
Jul 13, 2005 | 15.35 | 15.38 | 15.31 | 15.38 | 434,858 | +0.05(+0.34%) |
Jul 12, 2005 | 15.29 | 15.35 | 15.25 | 15.33 | 271,360 | +0.03(+0.21%) |
Jul 11, 2005 | 15.29 | 15.30 | 15.23 | 15.29 | 249,974 | +0.05(+0.30%) |
Jul 08, 2005 | 15.04 | 15.25 | 15.04 | 15.25 | 192,478 | +0.15(+0.98%) |
Jul 07, 2005 | 14.96 | 15.11 | 14.96 | 15.10 | 137,307 | -0.04(-0.26%) |
Jul 06, 2005 | 15.27 | 15.27 | 15.13 | 15.14 | 408,513 | -0.07(-0.47%) |
Jul 05, 2005 | 15.16 | 15.26 | 15.09 | 15.21 | 392,860 | +0.05(+0.30%) |
Jul 01, 2005 | 15.22 | 15.23 | 15.12 | 15.16 | 2,618,297 | +0.06(+0.43%) |
Jun 30, 2005 | 15.13 | 15.16 | 15.08 | 15.10 | 508,317 | -0.03(-0.17%) |
Jun 29, 2005 | 15.08 | 15.16 | 15.05 | 15.13 | 565,192 | +0.06(+0.43%) |
Jun 28, 2005 | 14.96 | 15.06 | 14.94 | 15.06 | 100,888 | +0.12(+0.78%) |
Jun 27, 2005 | 14.98 | 15.00 | 14.93 | 14.94 | 122,120 | -0.02(-0.13%) |
Jun 24, 2005 | 14.97 | 15.03 | 14.94 | 14.96 | 522,264 | -0.07(-0.47%) |
Jun 23, 2005 | 15.17 | 15.17 | 15.00 | 15.03 | 84,771 | -0.14(-0.89%) |
Jun 22, 2005 | 15.20 | 15.23 | 15.13 | 15.17 | 267,486 | +0.01(+0.04%) |
Jun 21, 2005 | 15.24 | 15.24 | 15.12 | 15.16 | 132,658 | -0.05(-0.30%) |
Jun 20, 2005 | 15.07 | 15.22 | 15.07 | 15.21 | 137,307 | -0.05(-0.31%) |
Jun 17, 2005 | 15.22 | 15.28 | 15.20 | 15.26 | 64,314 | +0.03(+0.19%) |
Jun 16, 2005 | 15.29 | 15.29 | 15.17 | 15.23 | 116,850 | -0.01(-0.04%) |
Jun 15, 2005 | 15.24 | 15.24 | 15.11 | 15.23 | 83,376 | +0.05(+0.30%) |
Jun 14, 2005 | 15.12 | 15.23 | 15.12 | 15.19 | 208,595 | +0.01(+0.08%) |
Jun 13, 2005 | 15.13 | 15.19 | 15.06 | 15.18 | 200,537 | +0.07(+0.47%) |
Jun 10, 2005 | 15.00 | 15.12 | 15.00 | 15.11 | 1,526,190 | +0.07(+0.47%) |
Jun 09, 2005 | 15.07 | 15.07 | 14.97 | 15.03 | 128,009 | +0.00(+0.00%) |
Jun 08, 2005 | 15.10 | 15.10 | 15.00 | 15.03 | 149,395 | -0.01(-0.04%) |
Jun 07, 2005 | 15.00 | 15.11 | 15.00 | 15.04 | 426,645 | +0.08(+0.52%) |
Jun 06, 2005 | 15.03 | 15.03 | 14.94 | 14.96 | 133,588 | -0.08(-0.56%) |
Jun 03, 2005 | 15.07 | 15.07 | 14.94 | 15.05 | 141,336 | +0.03(+0.17%) |
Jun 02, 2005 | 14.93 | 15.03 | 14.93 | 15.02 | 1,013,999 | +0.08(+0.52%) |
Jun 01, 2005 | 14.92 | 15.01 | 14.89 | 14.94 | 498,553 | +0.00(+0.00%) |
May 31, 2005 | 14.90 | 14.97 | 14.90 | 14.94 | 219,289 | +0.01(+0.09%) |
May 27, 2005 | 14.99 | 14.99 | 14.87 | 14.93 | 355,511 | +0.04(+0.26%) |
May 26, 2005 | 14.80 | 14.92 | 14.80 | 14.89 | 342,649 | +0.10(+0.70%) |
May 25, 2005 | 14.76 | 14.81 | 14.76 | 14.79 | 142,266 | +0.03(+0.17%) |
May 24, 2005 | 14.82 | 14.82 | 14.76 | 14.76 | 164,118 | -0.10(-0.69%) |
May 23, 2005 | 14.84 | 14.88 | 14.82 | 14.87 | 158,384 | +0.02(+0.13%) |
May 20, 2005 | 14.87 | 14.87 | 14.74 | 14.85 | 3,773,013 | +0.01(+0.09%) |
May 19, 2005 | 14.83 | 14.87 | 14.75 | 14.83 | 284,843 | +0.10(+0.70%) |
May 18, 2005 | 14.63 | 14.79 | 14.62 | 14.73 | 218,669 | +0.12(+0.84%) |
May 17, 2005 | 14.51 | 14.61 | 14.41 | 14.61 | 285,618 | +0.08(+0.53%) |
May 16, 2005 | 14.48 | 14.54 | 14.36 | 14.53 | 647,484 | +0.17(+1.17%) |
May 13, 2005 | 14.55 | 14.55 | 14.36 | 14.36 | 1,157,661 | -0.15(-1.02%) |
May 12, 2005 | 14.52 | 14.63 | 14.47 | 14.51 | 248,424 | -0.06(-0.44%) |
May 11, 2005 | 14.53 | 14.58 | 14.43 | 14.58 | 149,860 | +0.01(+0.04%) |
May 10, 2005 | 14.62 | 14.63 | 14.54 | 14.57 | 160,398 | -0.09(-0.62%) |
May 09, 2005 | 14.56 | 14.67 | 14.54 | 14.66 | 114,526 | +0.03(+0.22%) |
May 06, 2005 | 14.67 | 14.70 | 14.60 | 14.63 | 97,324 | -0.02(-0.13%) |
May 05, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 119,795 | -0.04(-0.26%) |
May 04, 2005 | 14.70 | 14.74 | 14.62 | 14.69 | 94,689 | +0.03(+0.22%) |
May 03, 2005 | 14.68 | 14.68 | 14.60 | 14.65 | 225,798 | -0.01(-0.09%) |