Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.69 | 13.77 | 13.68 | 13.73 | 466,767 | +0.06(+0.45%) |
Jul 28, 2005 | 13.60 | 13.68 | 13.54 | 13.67 | 719,763 | +0.07(+0.49%) |
Jul 27, 2005 | 13.77 | 13.77 | 13.59 | 13.60 | 766,636 | -0.12(-0.89%) |
Jul 26, 2005 | 13.95 | 13.95 | 13.71 | 13.73 | 449,705 | -0.23(-1.64%) |
Jul 25, 2005 | 14.16 | 14.16 | 13.92 | 13.96 | 414,795 | -0.15(-1.08%) |
Jul 22, 2005 | 13.88 | 14.11 | 13.88 | 14.11 | 351,840 | +0.22(+1.58%) |
Jul 21, 2005 | 13.99 | 14.02 | 13.77 | 13.89 | 538,547 | -0.12(-0.87%) |
Jul 20, 2005 | 14.06 | 14.12 | 14.01 | 14.01 | 287,513 | -0.04(-0.25%) |
Jul 19, 2005 | 14.07 | 14.09 | 13.99 | 14.05 | 397,144 | +0.06(+0.40%) |
Jul 18, 2005 | 13.94 | 14.10 | 13.94 | 13.99 | 566,397 | +0.02(+0.15%) |
Jul 15, 2005 | 13.92 | 13.99 | 13.87 | 13.97 | 354,978 | +0.04(+0.29%) |
Jul 14, 2005 | 14.08 | 14.08 | 13.88 | 13.93 | 480,496 | -0.07(-0.51%) |
Jul 13, 2005 | 14.07 | 14.14 | 14.00 | 14.00 | 290,651 | +0.01(+0.04%) |
Jul 12, 2005 | 13.93 | 14.07 | 13.89 | 14.00 | 265,939 | +0.06(+0.44%) |
Jul 11, 2005 | 13.87 | 13.96 | 13.85 | 13.94 | 222,401 | +0.11(+0.77%) |
Jul 08, 2005 | 13.63 | 13.83 | 13.61 | 13.83 | 223,185 | +0.23(+1.73%) |
Jul 07, 2005 | 13.52 | 13.68 | 13.52 | 13.59 | 390,084 | +0.00(+0.00%) |
Jul 06, 2005 | 13.94 | 13.95 | 13.58 | 13.59 | 404,401 | -0.31(-2.24%) |
Jul 05, 2005 | 13.84 | 13.93 | 13.76 | 13.90 | 314,381 | +0.04(+0.26%) |
Jul 01, 2005 | 13.67 | 13.88 | 13.67 | 13.87 | 371,649 | +0.20(+1.46%) |
Jun 30, 2005 | 13.73 | 13.81 | 13.66 | 13.67 | 399,498 | -0.04(-0.30%) |
Jun 29, 2005 | 13.66 | 13.80 | 13.61 | 13.71 | 306,536 | +0.03(+0.19%) |
Jun 28, 2005 | 13.65 | 13.76 | 13.63 | 13.69 | 460,687 | +0.10(+0.71%) |
Jun 27, 2005 | 13.57 | 13.65 | 13.52 | 13.59 | 363,804 | +0.03(+0.23%) |
Jun 24, 2005 | 13.83 | 13.87 | 13.55 | 13.56 | 554,237 | -0.30(-2.13%) |
Jun 23, 2005 | 13.87 | 13.97 | 13.79 | 13.85 | 403,224 | -0.02(-0.15%) |
Jun 22, 2005 | 13.85 | 13.95 | 13.81 | 13.87 | 378,905 | +0.06(+0.41%) |
Jun 21, 2005 | 13.92 | 13.95 | 13.79 | 13.82 | 327,718 | -0.05(-0.37%) |
Jun 20, 2005 | 13.87 | 13.92 | 13.80 | 13.87 | 297,711 | -0.01(-0.07%) |
Jun 17, 2005 | 13.97 | 14.00 | 13.79 | 13.88 | 809,979 | +0.00(+0.00%) |
Jun 16, 2005 | 13.79 | 13.88 | 13.73 | 13.88 | 266,528 | +0.08(+0.55%) |
Jun 15, 2005 | 13.81 | 13.83 | 13.69 | 13.80 | 415,187 | +0.04(+0.26%) |
Jun 14, 2005 | 13.79 | 13.89 | 13.75 | 13.77 | 460,295 | +0.03(+0.19%) |
Jun 13, 2005 | 13.72 | 13.78 | 13.59 | 13.74 | 451,666 | +0.09(+0.67%) |
Jun 10, 2005 | 13.71 | 13.73 | 13.62 | 13.65 | 313,989 | -0.02(-0.11%) |
Jun 09, 2005 | 13.36 | 13.66 | 13.26 | 13.66 | 692,698 | +0.29(+2.13%) |
Jun 08, 2005 | 13.38 | 13.43 | 13.33 | 13.38 | 425,582 | +0.07(+0.54%) |
Jun 07, 2005 | 13.27 | 13.41 | 13.25 | 13.31 | 387,731 | +0.03(+0.19%) |
Jun 06, 2005 | 13.28 | 13.29 | 13.15 | 13.28 | 380,866 | +0.05(+0.39%) |
Jun 03, 2005 | 13.26 | 13.33 | 13.19 | 13.23 | 460,099 | -0.01(-0.04%) |
Jun 02, 2005 | 13.37 | 13.39 | 13.24 | 13.24 | 511,483 | -0.12(-0.92%) |
Jun 01, 2005 | 13.22 | 13.42 | 13.20 | 13.36 | 651,317 | +0.20(+1.55%) |
May 31, 2005 | 13.17 | 13.27 | 13.16 | 13.16 | 505,403 | +0.03(+0.19%) |
May 27, 2005 | 13.04 | 13.15 | 13.04 | 13.13 | 396,752 | +0.05(+0.35%) |
May 26, 2005 | 12.95 | 13.15 | 12.95 | 13.08 | 514,817 | +0.14(+1.10%) |
May 25, 2005 | 12.88 | 13.01 | 12.76 | 12.94 | 1,019,240 | +0.06(+0.48%) |
May 24, 2005 | 12.80 | 12.91 | 12.79 | 12.88 | 621,899 | -0.01(-0.08%) |
May 23, 2005 | 13.03 | 13.05 | 12.79 | 12.89 | 772,716 | -0.14(-1.10%) |
May 20, 2005 | 13.04 | 13.04 | 12.95 | 13.03 | 197,689 | -0.01(-0.04%) |
May 19, 2005 | 13.12 | 13.13 | 12.96 | 13.04 | 392,437 | -0.07(-0.54%) |
May 18, 2005 | 13.05 | 13.13 | 13.04 | 13.11 | 324,580 | +0.05(+0.39%) |
May 17, 2005 | 12.98 | 13.07 | 12.88 | 13.06 | 311,243 | +0.08(+0.63%) |
May 16, 2005 | 12.70 | 12.98 | 12.70 | 12.98 | 686,030 | +0.24(+1.88%) |
May 13, 2005 | 12.75 | 12.82 | 12.59 | 12.74 | 589,343 | +0.01(+0.04%) |
May 12, 2005 | 12.91 | 12.94 | 12.72 | 12.73 | 733,296 | -0.18(-1.42%) |
May 11, 2005 | 12.98 | 12.99 | 12.83 | 12.92 | 395,575 | -0.04(-0.28%) |
May 10, 2005 | 12.93 | 12.96 | 12.82 | 12.95 | 425,974 | +0.01(+0.08%) |
May 09, 2005 | 12.78 | 12.94 | 12.72 | 12.94 | 438,918 | +0.19(+1.48%) |
May 06, 2005 | 12.87 | 12.88 | 12.75 | 12.75 | 532,272 | -0.27(-2.04%) |
May 05, 2005 | 12.96 | 13.05 | 12.90 | 13.02 | 474,024 | +0.07(+0.55%) |
May 04, 2005 | 12.87 | 13.04 | 12.81 | 12.95 | 434,603 | +0.06(+0.44%) |
May 03, 2005 | 13.03 | 13.11 | 12.86 | 12.89 | 741,336 | -0.14(-1.06%) |