Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.19 | 15.27 | 15.17 | 15.19 | 71,335 | +0.05(+0.31%) |
Jul 28, 2005 | 15.04 | 15.15 | 15.04 | 15.14 | 43,360 | +0.10(+0.68%) |
Jul 27, 2005 | 15.00 | 15.12 | 14.99 | 15.04 | 92,316 | +0.07(+0.50%) |
Jul 26, 2005 | 14.94 | 15.06 | 14.94 | 14.96 | 62,620 | -0.07(-0.49%) |
Jul 25, 2005 | 15.04 | 15.12 | 14.96 | 15.04 | 37,335 | -0.04(-0.25%) |
Jul 22, 2005 | 14.98 | 15.07 | 14.88 | 15.07 | 69,614 | -0.02(-0.12%) |
Jul 21, 2005 | 15.15 | 15.21 | 15.09 | 15.09 | 72,411 | -0.07(-0.49%) |
Jul 20, 2005 | 14.98 | 15.17 | 14.96 | 15.17 | 51,645 | +0.13(+0.87%) |
Jul 19, 2005 | 14.85 | 15.04 | 14.85 | 15.04 | 51,430 | +0.21(+1.44%) |
Jul 18, 2005 | 14.79 | 14.86 | 14.75 | 14.82 | 204,000 | -0.07(-0.50%) |
Jul 15, 2005 | 14.92 | 14.92 | 14.83 | 14.90 | 19,797 | -0.05(-0.31%) |
Jul 14, 2005 | 14.95 | 15.06 | 14.94 | 14.94 | 92,424 | -0.06(-0.43%) |
Jul 13, 2005 | 14.96 | 15.01 | 14.92 | 15.01 | 63,481 | +0.05(+0.31%) |
Jul 12, 2005 | 14.83 | 14.97 | 14.81 | 14.96 | 92,316 | +0.15(+1.00%) |
Jul 11, 2005 | 14.82 | 14.86 | 14.75 | 14.82 | 53,044 | +0.04(+0.25%) |
Jul 08, 2005 | 14.61 | 14.78 | 14.61 | 14.78 | 62,297 | +0.16(+1.08%) |
Jul 07, 2005 | 14.41 | 14.62 | 14.39 | 14.62 | 62,297 | +0.18(+1.22%) |
Jul 06, 2005 | 14.51 | 14.55 | 14.43 | 14.44 | 69,399 | -0.04(-0.26%) |
Jul 05, 2005 | 14.35 | 14.48 | 14.34 | 14.48 | 53,152 | +0.12(+0.84%) |
Jul 01, 2005 | 14.34 | 14.40 | 14.33 | 14.36 | 16,784 | +0.02(+0.13%) |
Jun 30, 2005 | 14.40 | 14.43 | 14.31 | 14.34 | 79,297 | +0.03(+0.19%) |
Jun 29, 2005 | 14.26 | 14.31 | 14.21 | 14.31 | 38,841 | +0.10(+0.72%) |
Jun 28, 2005 | 14.14 | 14.25 | 14.14 | 14.21 | 37,335 | +0.10(+0.72%) |
Jun 27, 2005 | 14.11 | 14.17 | 14.06 | 14.11 | 34,430 | -0.06(-0.39%) |
Jun 24, 2005 | 14.34 | 14.37 | 14.16 | 14.16 | 39,272 | -0.18(-1.23%) |
Jun 23, 2005 | 14.44 | 14.44 | 14.31 | 14.34 | 70,044 | -0.08(-0.58%) |
Jun 22, 2005 | 14.44 | 14.47 | 14.37 | 14.42 | 38,411 | +0.01(+0.06%) |
Jun 21, 2005 | 14.42 | 14.44 | 14.36 | 14.42 | 40,133 | +0.02(+0.13%) |
Jun 20, 2005 | 14.40 | 14.44 | 14.33 | 14.40 | 192,811 | -0.03(-0.19%) |
Jun 17, 2005 | 14.41 | 14.54 | 14.38 | 14.42 | 75,101 | +0.03(+0.19%) |
Jun 16, 2005 | 14.27 | 14.56 | 14.27 | 14.40 | 174,627 | +0.17(+1.18%) |
Jun 15, 2005 | 14.26 | 14.27 | 14.15 | 14.23 | 52,398 | +0.06(+0.39%) |
Jun 14, 2005 | 14.12 | 14.21 | 14.12 | 14.17 | 40,886 | +0.07(+0.53%) |
Jun 13, 2005 | 14.05 | 14.19 | 14.05 | 14.10 | 29,911 | -0.06(-0.39%) |
Jun 10, 2005 | 14.10 | 14.17 | 14.06 | 14.15 | 54,766 | +0.07(+0.46%) |
Jun 09, 2005 | 13.99 | 14.10 | 13.94 | 14.09 | 30,664 | +0.03(+0.20%) |
Jun 08, 2005 | 14.05 | 14.12 | 14.00 | 14.06 | 36,797 | +0.01(+0.07%) |
Jun 07, 2005 | 14.02 | 14.17 | 14.02 | 14.05 | 159,026 | +0.06(+0.40%) |
Jun 06, 2005 | 13.96 | 14.02 | 13.89 | 14.00 | 115,342 | +0.01(+0.07%) |
Jun 03, 2005 | 14.06 | 14.09 | 13.98 | 13.99 | 47,987 | -0.01(-0.07%) |
Jun 02, 2005 | 14.01 | 14.06 | 13.95 | 14.00 | 87,797 | -0.06(-0.46%) |
Jun 01, 2005 | 14.04 | 14.09 | 14.02 | 14.06 | 51,107 | -0.26(-1.82%) |
May 31, 2005 | 14.38 | 14.38 | 14.32 | 14.32 | 62,190 | -0.03(-0.19%) |
May 27, 2005 | 14.31 | 14.39 | 14.27 | 14.35 | 34,107 | +0.09(+0.65%) |
May 26, 2005 | 14.18 | 14.39 | 14.18 | 14.26 | 31,310 | +0.06(+0.39%) |
May 25, 2005 | 14.24 | 14.31 | 14.07 | 14.20 | 57,886 | -0.06(-0.39%) |
May 24, 2005 | 14.20 | 14.39 | 14.18 | 14.26 | 80,481 | +0.10(+0.72%) |
May 23, 2005 | 14.02 | 14.15 | 14.02 | 14.15 | 69,721 | +0.15(+1.06%) |
May 20, 2005 | 13.94 | 14.01 | 13.89 | 14.01 | 25,284 | +0.02(+0.13%) |
May 19, 2005 | 14.00 | 14.08 | 13.96 | 13.99 | 24,639 | +0.02(+0.13%) |
May 18, 2005 | 13.86 | 14.00 | 13.85 | 13.97 | 48,417 | +0.16(+1.14%) |
May 17, 2005 | 13.66 | 13.83 | 13.60 | 13.81 | 59,607 | +0.11(+0.81%) |
May 16, 2005 | 13.68 | 13.72 | 13.63 | 13.70 | 33,031 | -0.04(-0.27%) |
May 13, 2005 | 13.69 | 13.76 | 13.61 | 13.74 | 49,709 | +0.02(+0.13%) |
May 12, 2005 | 13.85 | 13.93 | 13.69 | 13.72 | 42,177 | -0.16(-1.14%) |
May 11, 2005 | 13.80 | 13.88 | 13.76 | 13.88 | 42,069 | +0.07(+0.54%) |
May 10, 2005 | 13.93 | 13.97 | 13.80 | 13.80 | 39,702 | -0.16(-1.13%) |
May 09, 2005 | 13.80 | 14.01 | 13.78 | 13.96 | 60,145 | +0.20(+1.42%) |
May 06, 2005 | 13.80 | 13.93 | 13.76 | 13.76 | 73,702 | +0.04(+0.27%) |
May 05, 2005 | 13.89 | 13.93 | 13.71 | 13.73 | 55,734 | -0.14(-1.01%) |
May 04, 2005 | 13.75 | 13.89 | 13.75 | 13.87 | 40,025 | +0.09(+0.68%) |
May 03, 2005 | 13.76 | 13.83 | 13.73 | 13.77 | 45,082 | -0.03(-0.20%) |