Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.20 | 16.20 | 15.98 | 15.99 | 115,416 | -0.19(-1.20%) |
Jul 28, 2005 | 16.09 | 16.30 | 16.04 | 16.18 | 128,629 | +0.19(+1.22%) |
Jul 27, 2005 | 15.94 | 15.99 | 15.79 | 15.99 | 65,110 | +0.04(+0.28%) |
Jul 26, 2005 | 15.96 | 16.04 | 15.87 | 15.94 | 113,347 | +0.02(+0.12%) |
Jul 25, 2005 | 15.92 | 16.18 | 15.89 | 15.92 | 155,374 | -0.02(-0.12%) |
Jul 22, 2005 | 15.55 | 15.95 | 15.33 | 15.94 | 186,576 | +0.51(+3.30%) |
Jul 21, 2005 | 15.92 | 15.92 | 15.39 | 15.43 | 207,590 | -0.49(-3.08%) |
Jul 20, 2005 | 15.71 | 16.04 | 15.71 | 15.92 | 301,675 | +0.21(+1.36%) |
Jul 19, 2005 | 15.58 | 15.77 | 15.56 | 15.71 | 141,524 | +0.19(+1.21%) |
Jul 18, 2005 | 15.62 | 15.73 | 15.52 | 15.52 | 148,688 | -0.08(-0.52%) |
Jul 15, 2005 | 15.52 | 15.64 | 15.52 | 15.60 | 99,178 | +0.09(+0.57%) |
Jul 14, 2005 | 15.67 | 15.72 | 15.52 | 15.52 | 109,685 | -0.05(-0.32%) |
Jul 13, 2005 | 15.70 | 15.74 | 15.55 | 15.57 | 48,872 | -0.08(-0.52%) |
Jul 12, 2005 | 15.79 | 15.83 | 15.63 | 15.65 | 128,629 | -0.03(-0.20%) |
Jul 11, 2005 | 15.30 | 16.02 | 15.30 | 15.68 | 184,348 | +0.35(+2.30%) |
Jul 08, 2005 | 15.01 | 15.38 | 15.01 | 15.33 | 261,716 | +0.28(+1.88%) |
Jul 07, 2005 | 15.03 | 15.08 | 14.82 | 15.04 | 147,733 | +0.00(+0.00%) |
Jul 06, 2005 | 15.13 | 15.21 | 15.03 | 15.04 | 122,261 | -0.05(-0.33%) |
Jul 05, 2005 | 15.06 | 15.15 | 15.01 | 15.09 | 195,014 | +0.06(+0.38%) |
Jul 01, 2005 | 14.82 | 15.04 | 14.77 | 15.04 | 127,197 | +0.34(+2.31%) |
Jun 30, 2005 | 14.82 | 14.94 | 14.69 | 14.70 | 207,749 | -0.13(-0.85%) |
Jun 29, 2005 | 14.67 | 14.91 | 14.67 | 14.82 | 91,696 | +0.09(+0.64%) |
Jun 28, 2005 | 14.33 | 14.79 | 14.33 | 14.73 | 262,035 | +0.41(+2.85%) |
Jun 27, 2005 | 14.55 | 14.55 | 14.32 | 14.32 | 105,705 | -0.14(-1.00%) |
Jun 24, 2005 | 14.59 | 14.59 | 14.30 | 14.47 | 550,815 | -0.06(-0.39%) |
Jun 23, 2005 | 14.23 | 14.83 | 14.23 | 14.52 | 330,648 | -0.31(-2.08%) |
Jun 22, 2005 | 15.01 | 15.01 | 14.72 | 14.83 | 153,941 | -0.06(-0.42%) |
Jun 21, 2005 | 14.95 | 14.95 | 14.66 | 14.89 | 123,853 | -0.06(-0.42%) |
Jun 20, 2005 | 15.04 | 15.14 | 14.94 | 14.96 | 158,080 | -0.12(-0.79%) |
Jun 17, 2005 | 15.21 | 15.23 | 15.01 | 15.08 | 364,079 | -0.05(-0.33%) |
Jun 16, 2005 | 15.06 | 15.25 | 14.96 | 15.13 | 156,807 | +0.12(+0.80%) |
Jun 15, 2005 | 14.98 | 15.03 | 14.86 | 15.01 | 116,053 | +0.13(+0.89%) |
Jun 14, 2005 | 14.79 | 14.91 | 14.76 | 14.87 | 131,176 | +0.16(+1.07%) |
Jun 13, 2005 | 14.71 | 14.84 | 14.67 | 14.72 | 105,864 | +0.04(+0.26%) |
Jun 10, 2005 | 14.83 | 14.86 | 14.48 | 14.68 | 245,160 | -0.16(-1.06%) |
Jun 09, 2005 | 14.70 | 14.87 | 14.62 | 14.84 | 239,907 | +0.11(+0.77%) |
Jun 08, 2005 | 14.92 | 14.98 | 14.65 | 14.72 | 291,008 | -0.10(-0.68%) |
Jun 07, 2005 | 14.73 | 14.91 | 14.71 | 14.82 | 392,097 | +0.19(+1.29%) |
Jun 06, 2005 | 14.60 | 14.69 | 14.57 | 14.64 | 269,835 | +0.07(+0.47%) |
Jun 03, 2005 | 14.47 | 14.65 | 14.47 | 14.57 | 286,073 | +0.09(+0.65%) |
Jun 02, 2005 | 14.37 | 14.59 | 14.35 | 14.47 | 267,607 | +0.09(+0.66%) |
Jun 01, 2005 | 14.16 | 14.48 | 14.10 | 14.38 | 316,957 | +0.23(+1.60%) |
May 31, 2005 | 14.01 | 14.34 | 14.00 | 14.15 | 514,041 | +0.11(+0.76%) |
May 27, 2005 | 14.26 | 14.26 | 13.95 | 14.05 | 350,388 | -0.33(-2.32%) |
May 26, 2005 | 14.32 | 14.47 | 14.29 | 14.38 | 284,641 | +0.10(+0.70%) |
May 25, 2005 | 14.67 | 14.67 | 14.27 | 14.28 | 582,495 | -0.39(-2.65%) |
May 24, 2005 | 14.79 | 14.82 | 14.64 | 14.67 | 352,935 | -0.09(-0.60%) |
May 23, 2005 | 14.86 | 14.86 | 14.66 | 14.76 | 291,008 | -0.03(-0.17%) |
May 20, 2005 | 14.63 | 14.85 | 14.52 | 14.78 | 110,959 | +0.15(+1.03%) |
May 19, 2005 | 14.98 | 15.01 | 14.49 | 14.63 | 260,443 | -0.23(-1.56%) |
May 18, 2005 | 14.59 | 14.86 | 14.45 | 14.86 | 301,993 | +0.38(+2.65%) |
May 17, 2005 | 14.45 | 14.57 | 14.21 | 14.48 | 242,295 | +0.03(+0.22%) |
May 16, 2005 | 14.37 | 14.51 | 14.28 | 14.45 | 262,353 | +0.17(+1.19%) |
May 13, 2005 | 14.42 | 14.62 | 14.23 | 14.28 | 207,272 | -0.14(-1.00%) |
May 12, 2005 | 14.89 | 14.89 | 14.16 | 14.42 | 383,023 | -0.47(-3.16%) |
May 11, 2005 | 14.94 | 14.99 | 14.81 | 14.89 | 126,082 | +0.01(+0.04%) |
May 10, 2005 | 15.33 | 15.33 | 14.89 | 14.89 | 237,996 | -0.37(-2.43%) |
May 09, 2005 | 15.60 | 15.60 | 15.25 | 15.26 | 246,911 | -0.19(-1.26%) |
May 06, 2005 | 15.66 | 15.66 | 15.45 | 15.45 | 185,621 | -0.08(-0.53%) |
May 05, 2005 | 15.67 | 15.67 | 15.26 | 15.53 | 236,882 | -0.04(-0.28%) |
May 04, 2005 | 15.08 | 15.64 | 15.04 | 15.58 | 321,256 | +0.63(+4.20%) |
May 03, 2005 | 15.54 | 15.54 | 14.93 | 14.95 | 637,576 | -0.59(-3.80%) |