Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.80 | 15.97 | 15.65 | 15.94 | 754,253 | +0.05(+0.31%) |
Jul 28, 2005 | 15.79 | 15.94 | 15.79 | 15.89 | 603,979 | +0.04(+0.26%) |
Jul 27, 2005 | 16.02 | 16.02 | 15.72 | 15.84 | 516,987 | -0.09(-0.57%) |
Jul 26, 2005 | 15.95 | 16.04 | 15.86 | 15.94 | 666,697 | +0.05(+0.31%) |
Jul 25, 2005 | 16.18 | 16.18 | 15.84 | 15.89 | 473,116 | -0.27(-1.69%) |
Jul 22, 2005 | 15.99 | 16.24 | 15.91 | 16.16 | 543,899 | +0.07(+0.41%) |
Jul 21, 2005 | 16.34 | 16.38 | 16.06 | 16.09 | 389,241 | -0.22(-1.37%) |
Jul 20, 2005 | 16.22 | 16.32 | 16.08 | 16.32 | 472,809 | +0.09(+0.56%) |
Jul 19, 2005 | 15.94 | 16.27 | 15.94 | 16.22 | 246,950 | +0.25(+1.55%) |
Jul 18, 2005 | 16.22 | 16.26 | 15.94 | 15.98 | 826,540 | -0.18(-1.13%) |
Jul 15, 2005 | 15.89 | 16.17 | 15.84 | 16.16 | 824,316 | +0.22(+1.40%) |
Jul 14, 2005 | 16.08 | 16.13 | 15.84 | 15.94 | 344,564 | +0.00(+0.00%) |
Jul 13, 2005 | 15.94 | 15.97 | 15.77 | 15.94 | 393,389 | +0.07(+0.47%) |
Jul 12, 2005 | 15.84 | 16.00 | 15.72 | 15.86 | 348,509 | +0.02(+0.10%) |
Jul 11, 2005 | 15.69 | 15.94 | 15.45 | 15.84 | 539,015 | +0.29(+1.86%) |
Jul 08, 2005 | 15.26 | 15.65 | 15.14 | 15.55 | 472,103 | +0.27(+1.79%) |
Jul 07, 2005 | 15.17 | 15.38 | 14.93 | 15.28 | 325,404 | +0.00(+0.00%) |
Jul 06, 2005 | 15.39 | 15.43 | 15.22 | 15.28 | 331,515 | -0.07(-0.43%) |
Jul 05, 2005 | 15.22 | 15.36 | 15.04 | 15.35 | 511,385 | +0.15(+0.98%) |
Jul 01, 2005 | 15.10 | 15.31 | 15.03 | 15.20 | 354,500 | +0.05(+0.33%) |
Jun 30, 2005 | 15.22 | 15.38 | 15.13 | 15.15 | 736,026 | -0.14(-0.92%) |
Jun 29, 2005 | 15.46 | 15.49 | 15.20 | 15.29 | 282,199 | -0.13(-0.86%) |
Jun 28, 2005 | 15.41 | 15.50 | 15.18 | 15.42 | 482,677 | +0.12(+0.76%) |
Jun 27, 2005 | 15.31 | 15.37 | 15.05 | 15.31 | 562,147 | -0.02(-0.16%) |
Jun 24, 2005 | 15.46 | 15.67 | 15.12 | 15.33 | 4,908,797 | -0.15(-0.96%) |
Jun 23, 2005 | 15.75 | 15.80 | 15.33 | 15.48 | 337,971 | -0.30(-1.89%) |
Jun 22, 2005 | 15.79 | 15.88 | 15.73 | 15.78 | 634,729 | +0.03(+0.21%) |
Jun 21, 2005 | 15.65 | 15.79 | 15.61 | 15.74 | 579,435 | +0.07(+0.42%) |
Jun 20, 2005 | 15.36 | 15.76 | 15.23 | 15.68 | 654,119 | +0.53(+3.50%) |
Jun 17, 2005 | 15.52 | 15.55 | 15.12 | 15.15 | 608,753 | -0.35(-2.24%) |
Jun 16, 2005 | 15.28 | 15.51 | 15.21 | 15.50 | 291,241 | +0.28(+1.85%) |
Jun 15, 2005 | 15.28 | 15.45 | 15.17 | 15.22 | 346,568 | -0.19(-1.24%) |
Jun 14, 2005 | 15.41 | 15.50 | 15.30 | 15.41 | 466,734 | -0.12(-0.80%) |
Jun 13, 2005 | 15.46 | 15.60 | 15.31 | 15.53 | 363,286 | +0.12(+0.81%) |
Jun 10, 2005 | 15.56 | 15.63 | 15.32 | 15.41 | 219,304 | -0.10(-0.64%) |
Jun 09, 2005 | 15.36 | 15.51 | 15.25 | 15.50 | 578,426 | +0.22(+1.41%) |
Jun 08, 2005 | 15.44 | 15.49 | 15.24 | 15.29 | 346,875 | -0.01(-0.05%) |
Jun 07, 2005 | 15.49 | 15.56 | 15.26 | 15.30 | 383,546 | -0.06(-0.38%) |
Jun 06, 2005 | 14.97 | 15.49 | 14.91 | 15.36 | 482,018 | +0.46(+3.11%) |
Jun 03, 2005 | 14.88 | 15.06 | 14.70 | 14.89 | 725,973 | +0.02(+0.11%) |
Jun 02, 2005 | 14.64 | 14.89 | 14.56 | 14.88 | 935,338 | +0.29(+1.98%) |
Jun 01, 2005 | 14.69 | 14.72 | 14.52 | 14.59 | 365,122 | -0.05(-0.34%) |
May 31, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 326,584 | +0.02(+0.11%) |
May 27, 2005 | 14.61 | 14.69 | 14.53 | 14.62 | 160,290 | -0.02(-0.17%) |
May 26, 2005 | 14.69 | 14.69 | 14.49 | 14.64 | 357,775 | +0.07(+0.45%) |
May 25, 2005 | 14.60 | 14.69 | 14.49 | 14.58 | 272,478 | -0.11(-0.73%) |
May 24, 2005 | 14.77 | 14.77 | 14.65 | 14.69 | 245,721 | -0.02(-0.17%) |
May 23, 2005 | 14.76 | 14.77 | 14.64 | 14.71 | 404,535 | +0.01(+0.06%) |
May 20, 2005 | 14.74 | 14.80 | 14.61 | 14.70 | 341,475 | -0.07(-0.45%) |
May 19, 2005 | 14.88 | 14.88 | 14.73 | 14.77 | 478,910 | -0.12(-0.78%) |
May 18, 2005 | 14.70 | 14.90 | 14.61 | 14.88 | 324,888 | +0.16(+1.07%) |
May 17, 2005 | 14.67 | 14.80 | 14.57 | 14.73 | 239,683 | +0.02(+0.17%) |
May 16, 2005 | 14.71 | 14.81 | 14.58 | 14.70 | 462,358 | +0.09(+0.62%) |
May 13, 2005 | 14.57 | 14.89 | 14.56 | 14.61 | 404,424 | -0.03(-0.23%) |
May 12, 2005 | 14.69 | 14.69 | 14.51 | 14.64 | 569,540 | +0.04(+0.28%) |
May 11, 2005 | 14.70 | 14.81 | 14.48 | 14.60 | 287,949 | -0.12(-0.84%) |
May 10, 2005 | 14.65 | 14.89 | 14.56 | 14.73 | 511,545 | +0.02(+0.11%) |
May 09, 2005 | 14.63 | 14.78 | 14.56 | 14.71 | 240,346 | +0.02(+0.17%) |
May 06, 2005 | 14.66 | 14.80 | 14.64 | 14.69 | 295,341 | -0.02(-0.11%) |
May 05, 2005 | 14.65 | 14.88 | 14.55 | 14.70 | 385,244 | +0.03(+0.23%) |
May 04, 2005 | 14.48 | 14.79 | 14.45 | 14.67 | 482,915 | +0.15(+1.03%) |
May 03, 2005 | 14.24 | 14.73 | 14.16 | 14.52 | 803,609 | +0.33(+2.33%) |