Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.19 | 15.80 | 15.04 | 15.16 | 7,428,024 | +0.39(+2.64%) |
Jul 28, 2005 | 14.62 | 14.85 | 14.16 | 14.77 | 4,755,025 | +0.23(+1.59%) |
Jul 27, 2005 | 14.55 | 14.55 | 14.28 | 14.54 | 4,914,948 | +0.09(+0.64%) |
Jul 26, 2005 | 14.64 | 14.64 | 14.39 | 14.45 | 2,884,666 | -0.09(-0.64%) |
Jul 25, 2005 | 14.59 | 14.61 | 14.46 | 14.54 | 3,737,539 | +0.01(+0.05%) |
Jul 22, 2005 | 14.38 | 14.60 | 14.34 | 14.53 | 3,957,830 | +0.29(+2.04%) |
Jul 21, 2005 | 14.47 | 14.47 | 14.22 | 14.24 | 2,108,351 | -0.23(-1.60%) |
Jul 20, 2005 | 14.37 | 14.47 | 14.30 | 14.47 | 3,954,653 | +0.11(+0.74%) |
Jul 19, 2005 | 14.26 | 14.44 | 14.21 | 14.37 | 3,068,192 | +0.19(+1.35%) |
Jul 18, 2005 | 14.37 | 14.38 | 14.17 | 14.18 | 3,407,102 | -0.19(-1.33%) |
Jul 15, 2005 | 14.18 | 14.39 | 14.14 | 14.37 | 3,516,037 | +0.26(+1.87%) |
Jul 14, 2005 | 13.88 | 14.18 | 13.88 | 14.10 | 3,025,828 | +0.16(+1.14%) |
Jul 13, 2005 | 13.81 | 13.96 | 13.75 | 13.95 | 2,743,202 | +0.13(+0.96%) |
Jul 12, 2005 | 13.76 | 13.84 | 13.70 | 13.81 | 3,724,678 | -0.01(-0.10%) |
Jul 11, 2005 | 13.71 | 13.86 | 13.71 | 13.83 | 3,076,060 | +0.02(+0.14%) |
Jul 08, 2005 | 13.75 | 13.87 | 13.71 | 13.81 | 2,228,029 | +0.01(+0.10%) |
Jul 07, 2005 | 13.58 | 13.81 | 13.51 | 13.79 | 7,133,142 | -0.06(-0.43%) |
Jul 06, 2005 | 14.04 | 14.10 | 13.85 | 13.85 | 3,926,057 | -0.18(-1.27%) |
Jul 05, 2005 | 14.10 | 14.10 | 13.81 | 14.03 | 3,888,233 | -0.17(-1.16%) |
Jul 01, 2005 | 14.23 | 14.25 | 14.01 | 14.20 | 2,194,894 | +0.07(+0.47%) |
Jun 30, 2005 | 14.10 | 14.38 | 14.04 | 14.13 | 2,769,074 | +0.32(+2.30%) |
Jun 29, 2005 | 14.06 | 14.12 | 13.76 | 13.81 | 2,457,549 | -0.26(-1.83%) |
Jun 28, 2005 | 13.87 | 14.09 | 13.80 | 14.07 | 2,608,848 | +0.19(+1.38%) |
Jun 27, 2005 | 14.05 | 14.08 | 13.76 | 13.88 | 2,031,340 | -0.17(-1.22%) |
Jun 24, 2005 | 14.03 | 14.21 | 13.97 | 14.05 | 3,748,432 | +0.10(+0.71%) |
Jun 23, 2005 | 14.40 | 14.40 | 13.95 | 13.95 | 2,449,833 | -0.43(-2.99%) |
Jun 22, 2005 | 14.31 | 14.39 | 14.15 | 14.38 | 3,765,226 | +0.15(+1.07%) |
Jun 21, 2005 | 14.13 | 14.26 | 14.04 | 14.23 | 4,868,953 | +0.10(+0.70%) |
Jun 20, 2005 | 14.10 | 14.17 | 14.02 | 14.13 | 3,733,302 | -0.01(-0.09%) |
Jun 17, 2005 | 14.20 | 14.34 | 13.98 | 14.14 | 4,899,364 | +0.21(+1.52%) |
Jun 16, 2005 | 14.01 | 14.11 | 13.88 | 13.93 | 3,645,549 | -0.07(-0.47%) |
Jun 15, 2005 | 13.88 | 14.04 | 13.66 | 14.00 | 5,744,671 | +0.15(+1.05%) |
Jun 14, 2005 | 13.87 | 13.91 | 13.81 | 13.85 | 3,594,410 | -0.02(-0.14%) |
Jun 13, 2005 | 13.52 | 13.88 | 13.46 | 13.87 | 4,302,641 | +0.37(+2.74%) |
Jun 10, 2005 | 13.95 | 13.95 | 13.45 | 13.50 | 3,521,332 | -0.40(-2.90%) |
Jun 09, 2005 | 13.93 | 14.01 | 13.79 | 13.91 | 4,244,542 | +0.03(+0.19%) |
Jun 08, 2005 | 13.84 | 13.95 | 13.68 | 13.88 | 5,605,628 | +0.20(+1.50%) |
Jun 07, 2005 | 13.37 | 13.73 | 13.30 | 13.67 | 3,722,258 | +0.36(+2.68%) |
Jun 06, 2005 | 13.33 | 13.37 | 13.19 | 13.32 | 5,669,778 | -0.05(-0.35%) |
Jun 03, 2005 | 13.46 | 13.48 | 13.35 | 13.36 | 2,895,106 | -0.14(-1.03%) |
Jun 02, 2005 | 13.24 | 13.50 | 13.19 | 13.50 | 5,301,517 | +0.22(+1.64%) |
Jun 01, 2005 | 13.15 | 13.29 | 13.12 | 13.29 | 3,279,103 | +0.17(+1.26%) |
May 31, 2005 | 13.20 | 13.22 | 13.09 | 13.12 | 4,288,116 | -0.11(-0.80%) |
May 27, 2005 | 13.27 | 13.30 | 13.22 | 13.23 | 2,026,650 | -0.03(-0.20%) |
May 26, 2005 | 13.27 | 13.29 | 13.22 | 13.25 | 4,600,548 | +0.07(+0.50%) |
May 25, 2005 | 13.24 | 13.27 | 13.19 | 13.19 | 3,330,998 | -0.09(-0.70%) |
May 24, 2005 | 13.25 | 13.29 | 13.18 | 13.28 | 3,927,873 | +0.06(+0.45%) |
May 23, 2005 | 13.17 | 13.27 | 13.09 | 13.22 | 4,128,041 | +0.10(+0.76%) |
May 20, 2005 | 13.13 | 13.21 | 13.07 | 13.12 | 4,077,205 | +0.00(+0.00%) |
May 19, 2005 | 13.17 | 13.22 | 13.07 | 13.12 | 4,239,549 | -0.05(-0.40%) |
May 18, 2005 | 12.99 | 13.17 | 12.93 | 13.17 | 3,741,170 | +0.26(+2.05%) |
May 17, 2005 | 12.89 | 13.04 | 12.88 | 12.91 | 4,436,843 | +0.00(+0.00%) |
May 16, 2005 | 12.79 | 12.95 | 12.77 | 12.91 | 5,304,089 | +0.12(+0.93%) |
May 13, 2005 | 12.95 | 12.95 | 12.68 | 12.79 | 6,856,568 | -0.05(-0.41%) |
May 12, 2005 | 12.66 | 13.05 | 12.60 | 12.84 | 5,847,101 | +0.20(+1.62%) |
May 11, 2005 | 12.73 | 12.77 | 12.60 | 12.64 | 7,604,590 | -0.11(-0.83%) |
May 10, 2005 | 12.72 | 12.79 | 12.66 | 12.74 | 4,320,343 | +0.03(+0.21%) |
May 09, 2005 | 12.43 | 12.76 | 12.31 | 12.72 | 7,745,298 | +0.29(+2.34%) |
May 06, 2005 | 12.48 | 12.49 | 12.37 | 12.43 | 5,903,687 | +0.10(+0.80%) |
May 05, 2005 | 12.44 | 12.51 | 12.14 | 12.33 | 7,973,457 | -0.11(-0.85%) |
May 04, 2005 | 12.54 | 12.56 | 12.40 | 12.43 | 10,881,273 | -0.16(-1.26%) |
May 03, 2005 | 12.33 | 12.62 | 12.26 | 12.59 | 11,573,314 | +0.28(+2.25%) |