Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.75 | 15.15 | 14.75 | 14.80 | 31,995 | +0.04(+0.27%) |
Jul 28, 2005 | 14.80 | 15.00 | 14.76 | 14.76 | 40,994 | -0.03(-0.22%) |
Jul 27, 2005 | 14.87 | 15.12 | 14.67 | 14.79 | 36,245 | -0.05(-0.32%) |
Jul 26, 2005 | 15.08 | 15.14 | 14.80 | 14.84 | 30,370 | -0.16(-1.07%) |
Jul 25, 2005 | 14.89 | 15.27 | 14.89 | 15.00 | 40,744 | +0.13(+0.86%) |
Jul 22, 2005 | 14.60 | 15.08 | 14.60 | 14.87 | 41,869 | +0.24(+1.64%) |
Jul 21, 2005 | 14.92 | 15.03 | 14.63 | 14.63 | 46,243 | -0.35(-2.35%) |
Jul 20, 2005 | 14.80 | 14.99 | 14.65 | 14.99 | 46,743 | +0.20(+1.35%) |
Jul 19, 2005 | 15.00 | 15.00 | 14.61 | 14.79 | 45,743 | -0.15(-1.02%) |
Jul 18, 2005 | 14.77 | 15.20 | 14.75 | 14.94 | 39,744 | +0.18(+1.19%) |
Jul 15, 2005 | 15.02 | 15.20 | 14.76 | 14.76 | 63,741 | -0.24(-1.60%) |
Jul 14, 2005 | 14.80 | 15.29 | 14.80 | 15.00 | 59,242 | +0.25(+1.68%) |
Jul 13, 2005 | 14.43 | 14.95 | 14.43 | 14.75 | 52,492 | +0.19(+1.32%) |
Jul 12, 2005 | 14.52 | 14.77 | 14.52 | 14.56 | 53,617 | +0.07(+0.50%) |
Jul 11, 2005 | 14.80 | 14.87 | 14.40 | 14.49 | 76,989 | -0.07(-0.49%) |
Jul 08, 2005 | 14.19 | 14.56 | 14.16 | 14.56 | 93,362 | +0.39(+2.77%) |
Jul 07, 2005 | 14.00 | 14.19 | 13.96 | 14.17 | 42,369 | +0.18(+1.26%) |
Jul 06, 2005 | 14.04 | 14.18 | 13.91 | 13.99 | 67,115 | -0.00(-0.00%) |
Jul 05, 2005 | 13.91 | 14.08 | 13.91 | 13.99 | 59,991 | +0.00(+0.00%) |
Jul 01, 2005 | 13.93 | 14.08 | 13.93 | 13.99 | 50,243 | +0.03(+0.23%) |
Jun 30, 2005 | 14.27 | 14.29 | 13.96 | 13.96 | 54,617 | -0.19(-1.36%) |
Jun 29, 2005 | 14.24 | 14.32 | 14.07 | 14.15 | 97,111 | -0.03(-0.23%) |
Jun 28, 2005 | 13.92 | 14.23 | 13.85 | 14.19 | 113,234 | +0.26(+1.90%) |
Jun 27, 2005 | 14.13 | 14.21 | 13.88 | 13.92 | 54,367 | -0.20(-1.42%) |
Jun 24, 2005 | 14.44 | 14.53 | 14.12 | 14.12 | 509,556 | -0.36(-2.49%) |
Jun 23, 2005 | 14.64 | 14.82 | 14.43 | 14.48 | 50,868 | -0.11(-0.77%) |
Jun 22, 2005 | 14.89 | 14.96 | 14.21 | 14.59 | 85,238 | -0.22(-1.46%) |
Jun 21, 2005 | 14.76 | 14.99 | 14.76 | 14.81 | 32,995 | +0.10(+0.65%) |
Jun 20, 2005 | 14.65 | 14.95 | 14.65 | 14.71 | 63,616 | +0.07(+0.49%) |
Jun 17, 2005 | 14.48 | 14.76 | 14.46 | 14.64 | 70,365 | +0.24(+1.67%) |
Jun 16, 2005 | 14.40 | 14.43 | 14.27 | 14.40 | 43,994 | +0.02(+0.11%) |
Jun 15, 2005 | 14.32 | 14.39 | 14.19 | 14.39 | 31,745 | +0.08(+0.56%) |
Jun 14, 2005 | 14.05 | 14.39 | 14.05 | 14.31 | 29,371 | +0.26(+1.82%) |
Jun 13, 2005 | 14.38 | 14.40 | 14.01 | 14.05 | 32,370 | -0.32(-2.23%) |
Jun 10, 2005 | 14.20 | 14.48 | 14.15 | 14.37 | 55,492 | +0.17(+1.18%) |
Jun 09, 2005 | 14.00 | 14.20 | 14.00 | 14.20 | 22,621 | +0.20(+1.43%) |
Jun 08, 2005 | 13.92 | 14.10 | 13.92 | 14.00 | 37,619 | +0.04(+0.29%) |
Jun 07, 2005 | 14.08 | 14.16 | 13.87 | 13.96 | 38,369 | -0.18(-1.30%) |
Jun 06, 2005 | 14.11 | 14.16 | 14.02 | 14.15 | 25,996 | +0.04(+0.28%) |
Jun 03, 2005 | 14.41 | 14.48 | 14.02 | 14.11 | 32,620 | -0.25(-1.73%) |
Jun 02, 2005 | 14.32 | 14.46 | 14.25 | 14.35 | 26,121 | +0.06(+0.45%) |
Jun 01, 2005 | 14.24 | 14.47 | 14.16 | 14.29 | 20,622 | +0.13(+0.90%) |
May 31, 2005 | 14.00 | 14.23 | 13.99 | 14.16 | 39,869 | +0.26(+1.90%) |
May 27, 2005 | 13.86 | 13.96 | 13.86 | 13.90 | 26,746 | +0.02(+0.17%) |
May 26, 2005 | 14.08 | 14.20 | 13.84 | 13.87 | 80,489 | -0.14(-1.03%) |
May 25, 2005 | 14.51 | 14.51 | 14.01 | 14.02 | 35,495 | -0.42(-2.88%) |
May 24, 2005 | 14.31 | 14.43 | 14.12 | 14.43 | 78,114 | +0.08(+0.56%) |
May 23, 2005 | 14.09 | 14.35 | 14.09 | 14.35 | 44,743 | +0.31(+2.22%) |
May 20, 2005 | 14.08 | 14.16 | 14.01 | 14.04 | 24,746 | -0.10(-0.74%) |
May 19, 2005 | 14.43 | 14.43 | 14.15 | 14.15 | 18,747 | -0.28(-1.94%) |
May 18, 2005 | 13.92 | 14.47 | 13.92 | 14.43 | 42,494 | +0.55(+3.98%) |
May 17, 2005 | 14.14 | 14.16 | 13.84 | 13.87 | 41,619 | -0.26(-1.81%) |
May 16, 2005 | 14.40 | 14.40 | 14.12 | 14.13 | 48,368 | -0.19(-1.34%) |
May 13, 2005 | 14.76 | 14.83 | 14.32 | 14.32 | 46,743 | -0.40(-2.72%) |
May 12, 2005 | 15.23 | 15.28 | 14.72 | 14.72 | 23,621 | -0.51(-3.36%) |
May 11, 2005 | 15.15 | 15.36 | 15.15 | 15.23 | 67,240 | +0.10(+0.63%) |
May 10, 2005 | 15.27 | 15.32 | 15.04 | 15.14 | 22,496 | -0.08(-0.53%) |
May 09, 2005 | 15.24 | 15.24 | 14.80 | 15.22 | 610,042 | +0.00(+0.00%) |
May 06, 2005 | 15.36 | 15.36 | 15.22 | 15.22 | 7,124 | -0.14(-0.94%) |
May 05, 2005 | 15.45 | 15.61 | 15.21 | 15.36 | 38,619 | -0.13(-0.83%) |
May 04, 2005 | 15.40 | 15.59 | 15.36 | 15.49 | 37,119 | +0.05(+0.31%) |
May 03, 2005 | 15.82 | 15.84 | 15.40 | 15.44 | 81,988 | -0.37(-2.33%) |