Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.00 | 15.03 | 14.81 | 14.90 | 29,406 | -0.07(-0.49%) |
Jul 28, 2005 | 14.73 | 14.98 | 14.73 | 14.98 | 27,966 | +0.25(+1.68%) |
Jul 27, 2005 | 14.72 | 14.77 | 14.63 | 14.73 | 25,087 | +0.04(+0.26%) |
Jul 26, 2005 | 14.76 | 14.81 | 14.66 | 14.69 | 59,635 | -0.03(-0.20%) |
Jul 25, 2005 | 14.54 | 14.73 | 14.51 | 14.72 | 44,418 | +0.01(+0.07%) |
Jul 22, 2005 | 14.69 | 14.75 | 14.64 | 14.71 | 34,136 | +0.05(+0.33%) |
Jul 21, 2005 | 14.71 | 14.72 | 14.59 | 14.66 | 31,257 | -0.12(-0.82%) |
Jul 20, 2005 | 14.67 | 14.89 | 14.54 | 14.78 | 92,126 | +0.16(+1.10%) |
Jul 19, 2005 | 14.46 | 14.63 | 14.42 | 14.62 | 15,628 | +0.18(+1.25%) |
Jul 18, 2005 | 14.44 | 14.46 | 14.33 | 14.44 | 22,414 | +0.02(+0.14%) |
Jul 15, 2005 | 14.40 | 14.46 | 14.35 | 14.42 | 27,761 | +0.02(+0.13%) |
Jul 14, 2005 | 14.71 | 14.73 | 14.36 | 14.40 | 31,874 | -0.27(-1.82%) |
Jul 13, 2005 | 14.78 | 14.78 | 14.59 | 14.67 | 78,142 | -0.09(-0.59%) |
Jul 12, 2005 | 14.76 | 14.81 | 14.69 | 14.76 | 29,200 | -0.12(-0.82%) |
Jul 11, 2005 | 14.73 | 15.03 | 14.73 | 14.88 | 48,530 | +0.10(+0.69%) |
Jul 08, 2005 | 14.69 | 14.78 | 14.58 | 14.78 | 64,364 | +0.10(+0.70%) |
Jul 07, 2005 | 14.66 | 14.68 | 14.58 | 14.68 | 21,386 | -0.00(-0.03%) |
Jul 06, 2005 | 14.71 | 14.74 | 14.59 | 14.68 | 33,519 | -0.03(-0.20%) |
Jul 05, 2005 | 14.61 | 14.75 | 14.56 | 14.71 | 55,316 | +0.02(+0.13%) |
Jul 01, 2005 | 14.64 | 14.69 | 14.59 | 14.69 | 26,116 | -0.02(-0.13%) |
Jun 30, 2005 | 14.76 | 14.89 | 14.59 | 14.71 | 47,091 | -0.02(-0.17%) |
Jun 29, 2005 | 14.71 | 14.85 | 14.69 | 14.73 | 81,227 | -0.02(-0.16%) |
Jun 28, 2005 | 14.49 | 14.76 | 14.32 | 14.76 | 73,413 | -0.01(-0.07%) |
Jun 27, 2005 | 14.65 | 14.78 | 14.48 | 14.77 | 81,021 | +0.12(+0.83%) |
Jun 24, 2005 | 14.76 | 15.03 | 14.65 | 14.65 | 686,422 | -0.11(-0.76%) |
Jun 23, 2005 | 14.76 | 14.76 | 14.66 | 14.76 | 63,336 | -0.02(-0.16%) |
Jun 22, 2005 | 15.02 | 15.02 | 14.72 | 14.78 | 84,928 | -0.12(-0.78%) |
Jun 21, 2005 | 14.83 | 14.90 | 14.78 | 14.90 | 53,671 | +0.07(+0.46%) |
Jun 20, 2005 | 14.56 | 14.84 | 14.52 | 14.83 | 41,744 | +0.27(+1.84%) |
Jun 17, 2005 | 14.32 | 14.59 | 14.26 | 14.56 | 57,167 | +0.24(+1.70%) |
Jun 16, 2005 | 14.23 | 14.39 | 14.23 | 14.32 | 95,827 | -0.03(-0.24%) |
Jun 15, 2005 | 14.40 | 14.40 | 14.29 | 14.36 | 62,925 | -0.07(-0.47%) |
Jun 14, 2005 | 14.15 | 14.51 | 14.15 | 14.42 | 51,821 | +0.27(+1.92%) |
Jun 13, 2005 | 13.98 | 14.22 | 13.98 | 14.15 | 85,134 | +0.17(+1.22%) |
Jun 10, 2005 | 14.15 | 14.20 | 13.96 | 13.98 | 47,502 | -0.14(-0.96%) |
Jun 09, 2005 | 13.98 | 14.15 | 13.94 | 14.12 | 42,155 | +0.14(+1.01%) |
Jun 08, 2005 | 13.94 | 14.01 | 13.92 | 13.98 | 45,446 | +0.02(+0.14%) |
Jun 07, 2005 | 14.06 | 14.15 | 13.94 | 13.96 | 103,847 | -0.10(-0.69%) |
Jun 06, 2005 | 13.98 | 14.10 | 13.91 | 14.05 | 128,935 | +0.09(+0.63%) |
Jun 03, 2005 | 13.92 | 13.97 | 13.87 | 13.97 | 23,854 | +0.06(+0.42%) |
Jun 02, 2005 | 13.98 | 14.01 | 13.86 | 13.91 | 62,514 | -0.07(-0.52%) |
Jun 01, 2005 | 13.98 | 14.08 | 13.90 | 13.98 | 47,091 | +0.00(+0.00%) |
May 31, 2005 | 13.98 | 14.22 | 13.79 | 13.98 | 75,675 | +0.02(+0.14%) |
May 27, 2005 | 14.10 | 14.15 | 13.87 | 13.96 | 42,978 | -0.09(-0.66%) |
May 26, 2005 | 13.88 | 14.05 | 13.86 | 14.05 | 26,321 | +0.21(+1.51%) |
May 25, 2005 | 13.69 | 13.88 | 13.66 | 13.84 | 39,688 | +0.08(+0.60%) |
May 24, 2005 | 13.96 | 13.96 | 13.59 | 13.76 | 40,510 | -0.10(-0.70%) |
May 23, 2005 | 13.86 | 13.87 | 13.84 | 13.86 | 61,074 | +0.01(+0.07%) |
May 20, 2005 | 13.88 | 13.93 | 13.79 | 13.85 | 24,059 | -0.01(-0.07%) |
May 19, 2005 | 14.01 | 14.01 | 13.86 | 13.86 | 29,612 | -0.12(-0.87%) |
May 18, 2005 | 13.81 | 13.98 | 13.74 | 13.98 | 42,772 | +0.18(+1.30%) |
May 17, 2005 | 13.66 | 13.80 | 13.65 | 13.80 | 43,801 | +0.16(+1.14%) |
May 16, 2005 | 13.54 | 13.66 | 13.54 | 13.65 | 15,834 | +0.10(+0.75%) |
May 13, 2005 | 13.66 | 13.66 | 13.52 | 13.54 | 16,862 | -0.09(-0.64%) |
May 12, 2005 | 13.62 | 13.66 | 13.47 | 13.63 | 61,074 | +0.10(+0.75%) |
May 11, 2005 | 13.49 | 13.59 | 13.43 | 13.53 | 30,640 | -0.06(-0.46%) |
May 10, 2005 | 13.34 | 13.59 | 13.25 | 13.59 | 42,978 | +0.24(+1.82%) |
May 09, 2005 | 13.18 | 13.35 | 13.18 | 13.35 | 45,446 | +0.14(+1.07%) |
May 06, 2005 | 13.19 | 13.22 | 13.14 | 13.21 | 27,555 | +0.04(+0.33%) |
May 05, 2005 | 13.15 | 13.19 | 13.13 | 13.16 | 50,792 | +0.03(+0.26%) |
May 04, 2005 | 13.14 | 13.18 | 13.11 | 13.13 | 69,094 | -0.02(-0.15%) |
May 03, 2005 | 13.09 | 13.18 | 13.09 | 13.15 | 38,043 | +0.07(+0.52%) |