Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.38 | 15.56 | 15.09 | 15.19 | 127,690 | -0.07(-0.46%) |
Jul 28, 2005 | 15.38 | 15.49 | 15.17 | 15.26 | 123,165 | -0.12(-0.78%) |
Jul 27, 2005 | 15.56 | 15.73 | 15.21 | 15.38 | 76,501 | -0.09(-0.59%) |
Jul 26, 2005 | 15.41 | 15.57 | 15.32 | 15.47 | 142,821 | +0.17(+1.11%) |
Jul 25, 2005 | 15.38 | 15.62 | 15.30 | 15.30 | 94,742 | -0.04(-0.28%) |
Jul 22, 2005 | 15.03 | 15.44 | 15.03 | 15.35 | 106,762 | +0.35(+2.36%) |
Jul 21, 2005 | 15.21 | 15.45 | 14.99 | 14.99 | 70,279 | -0.26(-1.71%) |
Jul 20, 2005 | 15.10 | 15.27 | 15.10 | 15.25 | 114,115 | +0.08(+0.56%) |
Jul 19, 2005 | 15.20 | 15.30 | 15.10 | 15.17 | 73,814 | +0.07(+0.47%) |
Jul 18, 2005 | 15.21 | 15.36 | 14.92 | 15.10 | 43,553 | -0.11(-0.74%) |
Jul 15, 2005 | 15.21 | 15.32 | 15.18 | 15.21 | 51,189 | +0.01(+0.05%) |
Jul 14, 2005 | 15.46 | 15.61 | 15.16 | 15.20 | 51,755 | -0.11(-0.74%) |
Jul 13, 2005 | 15.31 | 15.49 | 15.20 | 15.32 | 44,260 | +0.08(+0.51%) |
Jul 12, 2005 | 15.25 | 15.42 | 15.17 | 15.24 | 69,430 | -0.04(-0.23%) |
Jul 11, 2005 | 15.30 | 15.53 | 15.16 | 15.28 | 68,723 | -0.01(-0.05%) |
Jul 08, 2005 | 14.85 | 15.42 | 14.75 | 15.28 | 77,915 | +0.54(+3.69%) |
Jul 07, 2005 | 14.67 | 14.78 | 14.51 | 14.74 | 50,199 | -0.11(-0.76%) |
Jul 06, 2005 | 14.85 | 15.00 | 14.82 | 14.85 | 71,976 | +0.01(+0.05%) |
Jul 05, 2005 | 14.56 | 14.89 | 14.55 | 14.84 | 161,345 | +0.28(+1.94%) |
Jul 01, 2005 | 15.01 | 15.01 | 14.54 | 14.56 | 74,521 | -0.45(-2.97%) |
Jun 30, 2005 | 15.22 | 15.27 | 15.00 | 15.01 | 62,077 | -0.21(-1.39%) |
Jun 29, 2005 | 15.21 | 15.32 | 15.20 | 15.22 | 41,008 | -0.02(-0.14%) |
Jun 28, 2005 | 14.86 | 15.27 | 14.85 | 15.24 | 78,480 | +0.45(+3.01%) |
Jun 27, 2005 | 14.84 | 14.99 | 14.70 | 14.79 | 52,462 | -0.06(-0.38%) |
Jun 24, 2005 | 15.35 | 15.42 | 14.85 | 14.85 | 63,916 | -0.51(-3.32%) |
Jun 23, 2005 | 15.49 | 15.66 | 15.36 | 15.36 | 77,632 | -0.13(-0.82%) |
Jun 22, 2005 | 15.49 | 15.52 | 15.39 | 15.49 | 23,756 | +0.12(+0.78%) |
Jun 21, 2005 | 15.42 | 15.45 | 15.11 | 15.37 | 48,361 | -0.03(-0.18%) |
Jun 20, 2005 | 15.56 | 15.56 | 15.31 | 15.40 | 139,286 | -0.16(-1.05%) |
Jun 17, 2005 | 16.07 | 16.07 | 15.56 | 15.56 | 148,901 | -0.34(-2.14%) |
Jun 16, 2005 | 15.69 | 15.91 | 15.49 | 15.90 | 55,148 | +0.15(+0.94%) |
Jun 15, 2005 | 15.42 | 15.75 | 15.25 | 15.75 | 78,763 | +0.35(+2.30%) |
Jun 14, 2005 | 15.40 | 15.60 | 15.31 | 15.40 | 58,401 | -0.07(-0.46%) |
Jun 13, 2005 | 15.55 | 15.58 | 15.21 | 15.47 | 24,463 | -0.08(-0.55%) |
Jun 10, 2005 | 15.52 | 15.56 | 15.38 | 15.55 | 43,411 | +0.00(+0.00%) |
Jun 09, 2005 | 15.49 | 15.63 | 15.35 | 15.55 | 39,028 | -0.01(-0.05%) |
Jun 08, 2005 | 15.62 | 15.65 | 15.44 | 15.56 | 27,574 | -0.07(-0.45%) |
Jun 07, 2005 | 15.71 | 15.98 | 15.59 | 15.63 | 109,024 | -0.08(-0.54%) |
Jun 06, 2005 | 15.47 | 15.76 | 15.39 | 15.71 | 58,966 | +0.25(+1.60%) |
Jun 03, 2005 | 15.55 | 15.63 | 15.44 | 15.47 | 51,755 | -0.08(-0.50%) |
Jun 02, 2005 | 15.64 | 15.73 | 15.49 | 15.54 | 133,064 | -0.07(-0.45%) |
Jun 01, 2005 | 15.59 | 15.77 | 15.45 | 15.61 | 85,692 | +0.04(+0.23%) |
May 31, 2005 | 15.57 | 15.81 | 15.47 | 15.58 | 69,713 | -0.04(-0.27%) |
May 27, 2005 | 15.91 | 15.97 | 15.56 | 15.62 | 96,722 | -0.20(-1.30%) |
May 26, 2005 | 15.00 | 15.98 | 15.00 | 15.83 | 164,597 | +0.98(+6.57%) |
May 25, 2005 | 15.35 | 15.35 | 14.66 | 14.85 | 45,815 | -0.40(-2.60%) |
May 24, 2005 | 15.09 | 15.25 | 14.92 | 15.25 | 45,108 | +0.16(+1.03%) |
May 23, 2005 | 15.07 | 15.27 | 14.81 | 15.09 | 90,783 | +0.03(+0.19%) |
May 20, 2005 | 15.42 | 15.42 | 14.96 | 15.06 | 93,752 | -0.35(-2.29%) |
May 19, 2005 | 15.32 | 15.77 | 15.28 | 15.42 | 141,124 | +0.11(+0.69%) |
May 18, 2005 | 14.85 | 15.52 | 14.81 | 15.31 | 272,915 | +0.57(+3.84%) |
May 17, 2005 | 14.24 | 14.85 | 13.97 | 14.74 | 204,757 | +0.52(+3.63%) |
May 16, 2005 | 13.80 | 14.23 | 13.78 | 14.23 | 81,733 | +0.45(+3.23%) |
May 13, 2005 | 13.61 | 13.79 | 13.58 | 13.78 | 94,742 | +0.16(+1.14%) |
May 12, 2005 | 13.92 | 13.92 | 13.61 | 13.63 | 68,441 | -0.22(-1.58%) |
May 11, 2005 | 14.00 | 14.00 | 13.75 | 13.85 | 111,570 | -0.25(-1.76%) |
May 10, 2005 | 13.72 | 14.17 | 13.72 | 14.09 | 103,934 | +0.35(+2.52%) |
May 09, 2005 | 13.72 | 13.92 | 13.61 | 13.75 | 76,077 | -0.04(-0.31%) |
May 06, 2005 | 13.86 | 14.01 | 13.79 | 13.79 | 31,816 | +0.00(+0.00%) |
May 05, 2005 | 13.93 | 14.14 | 13.79 | 13.79 | 71,269 | -0.11(-0.76%) |
May 04, 2005 | 13.67 | 14.04 | 13.67 | 13.90 | 71,693 | +0.26(+1.92%) |
May 03, 2005 | 13.75 | 13.80 | 13.55 | 13.63 | 183,263 | -0.16(-1.13%) |