Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.66 | 15.72 | 15.31 | 15.60 | 783,216 | -0.05(-0.34%) |
Jul 28, 2005 | 15.36 | 15.76 | 15.26 | 15.66 | 1,114,123 | +0.76(+5.10%) |
Jul 27, 2005 | 16.15 | 16.15 | 14.71 | 14.90 | 2,349,650 | -1.31(-8.11%) |
Jul 26, 2005 | 16.40 | 16.55 | 16.11 | 16.21 | 1,005,738 | -0.15(-0.93%) |
Jul 25, 2005 | 16.31 | 16.61 | 16.17 | 16.36 | 651,671 | +0.05(+0.28%) |
Jul 22, 2005 | 16.24 | 16.38 | 16.13 | 16.32 | 420,218 | +0.08(+0.49%) |
Jul 21, 2005 | 16.55 | 16.57 | 16.24 | 16.24 | 338,475 | -0.31(-1.88%) |
Jul 20, 2005 | 16.63 | 16.73 | 16.44 | 16.55 | 977,885 | -0.18(-1.07%) |
Jul 19, 2005 | 16.80 | 16.81 | 16.38 | 16.73 | 660,299 | -0.08(-0.47%) |
Jul 18, 2005 | 16.91 | 16.94 | 16.77 | 16.81 | 437,475 | -0.11(-0.63%) |
Jul 15, 2005 | 16.84 | 17.01 | 16.80 | 16.91 | 346,498 | +0.03(+0.16%) |
Jul 14, 2005 | 17.01 | 17.08 | 16.77 | 16.89 | 613,676 | -0.13(-0.74%) |
Jul 13, 2005 | 16.91 | 17.06 | 16.89 | 17.01 | 431,420 | +0.03(+0.19%) |
Jul 12, 2005 | 16.85 | 17.08 | 16.85 | 16.98 | 678,464 | +0.05(+0.27%) |
Jul 11, 2005 | 16.55 | 17.03 | 16.52 | 16.93 | 688,758 | +0.35(+2.11%) |
Jul 08, 2005 | 16.03 | 16.58 | 15.95 | 16.58 | 1,059,174 | +0.51(+3.17%) |
Jul 07, 2005 | 15.83 | 16.11 | 15.66 | 16.07 | 428,695 | +0.25(+1.59%) |
Jul 06, 2005 | 15.87 | 15.91 | 15.78 | 15.82 | 308,351 | -0.09(-0.54%) |
Jul 05, 2005 | 15.77 | 15.97 | 15.63 | 15.91 | 688,758 | +0.07(+0.46%) |
Jul 01, 2005 | 15.46 | 16.03 | 15.46 | 15.83 | 461,997 | +0.44(+2.88%) |
Jun 30, 2005 | 15.74 | 15.79 | 15.39 | 15.39 | 462,300 | -0.34(-2.18%) |
Jun 29, 2005 | 15.75 | 15.84 | 15.61 | 15.74 | 192,246 | +0.00(+0.00%) |
Jun 28, 2005 | 15.49 | 15.74 | 15.34 | 15.74 | 528,754 | +0.34(+2.23%) |
Jun 27, 2005 | 15.03 | 15.49 | 15.02 | 15.39 | 454,883 | +0.36(+2.37%) |
Jun 24, 2005 | 15.41 | 15.41 | 15.04 | 15.04 | 530,268 | -0.40(-2.57%) |
Jun 23, 2005 | 15.66 | 15.68 | 15.37 | 15.43 | 216,921 | -0.28(-1.77%) |
Jun 22, 2005 | 15.85 | 15.92 | 15.69 | 15.71 | 244,925 | -0.16(-1.00%) |
Jun 21, 2005 | 15.85 | 15.96 | 15.81 | 15.87 | 257,641 | -0.04(-0.25%) |
Jun 20, 2005 | 16.12 | 16.13 | 15.86 | 15.91 | 694,510 | -0.28(-1.71%) |
Jun 17, 2005 | 15.97 | 16.26 | 15.89 | 16.18 | 916,881 | +0.34(+2.17%) |
Jun 16, 2005 | 15.76 | 15.85 | 15.61 | 15.84 | 202,086 | +0.03(+0.21%) |
Jun 15, 2005 | 15.85 | 15.95 | 15.70 | 15.81 | 927,780 | -0.02(-0.13%) |
Jun 14, 2005 | 15.31 | 15.83 | 15.29 | 15.83 | 524,970 | +0.46(+3.01%) |
Jun 13, 2005 | 15.23 | 15.48 | 15.23 | 15.37 | 492,727 | +0.03(+0.17%) |
Jun 10, 2005 | 15.36 | 15.43 | 15.30 | 15.34 | 355,581 | -0.04(-0.26%) |
Jun 09, 2005 | 15.21 | 15.43 | 15.13 | 15.38 | 486,672 | +0.15(+0.95%) |
Jun 08, 2005 | 15.19 | 15.26 | 15.17 | 15.23 | 301,388 | +0.03(+0.22%) |
Jun 07, 2005 | 15.19 | 15.26 | 15.14 | 15.20 | 704,047 | +0.01(+0.04%) |
Jun 06, 2005 | 15.24 | 15.30 | 15.00 | 15.19 | 644,405 | -0.05(-0.30%) |
Jun 03, 2005 | 15.06 | 15.30 | 15.01 | 15.24 | 414,768 | +0.12(+0.79%) |
Jun 02, 2005 | 14.96 | 15.19 | 14.88 | 15.12 | 319,705 | +0.10(+0.66%) |
Jun 01, 2005 | 14.90 | 15.13 | 14.81 | 15.02 | 307,595 | +0.10(+0.66%) |
May 31, 2005 | 14.72 | 14.92 | 14.60 | 14.92 | 514,373 | +0.16(+1.07%) |
May 27, 2005 | 14.92 | 14.96 | 14.76 | 14.76 | 238,719 | -0.22(-1.50%) |
May 26, 2005 | 14.80 | 15.08 | 14.78 | 14.99 | 333,026 | +0.26(+1.75%) |
May 25, 2005 | 14.78 | 14.88 | 14.67 | 14.73 | 307,292 | -0.13(-0.84%) |
May 24, 2005 | 14.61 | 15.02 | 14.61 | 14.86 | 358,608 | +0.16(+1.08%) |
May 23, 2005 | 14.76 | 14.86 | 14.60 | 14.70 | 355,581 | -0.07(-0.45%) |
May 20, 2005 | 14.63 | 14.82 | 14.57 | 14.76 | 211,471 | +0.09(+0.59%) |
May 19, 2005 | 14.63 | 14.73 | 14.55 | 14.68 | 229,333 | +0.03(+0.23%) |
May 18, 2005 | 14.40 | 14.67 | 14.40 | 14.65 | 350,434 | +0.28(+1.93%) |
May 17, 2005 | 14.10 | 14.41 | 13.97 | 14.37 | 421,277 | +0.30(+2.11%) |
May 16, 2005 | 13.81 | 14.08 | 13.77 | 14.07 | 492,727 | +0.25(+1.82%) |
May 13, 2005 | 14.18 | 14.21 | 13.59 | 13.82 | 579,011 | -0.36(-2.52%) |
May 12, 2005 | 14.36 | 14.46 | 14.18 | 14.18 | 745,221 | -0.09(-0.65%) |
May 11, 2005 | 14.34 | 14.37 | 14.08 | 14.27 | 663,781 | +0.01(+0.09%) |
May 10, 2005 | 14.34 | 14.34 | 14.01 | 14.26 | 800,019 | -0.22(-1.51%) |
May 09, 2005 | 14.53 | 14.55 | 14.30 | 14.47 | 523,305 | -0.09(-0.64%) |
May 06, 2005 | 14.80 | 14.80 | 14.51 | 14.57 | 280,498 | -0.12(-0.81%) |
May 05, 2005 | 14.74 | 14.74 | 14.53 | 14.69 | 333,328 | -0.09(-0.63%) |
May 04, 2005 | 14.66 | 14.78 | 14.57 | 14.78 | 449,736 | +0.15(+0.99%) |
May 03, 2005 | 14.67 | 14.72 | 14.51 | 14.63 | 475,621 | -0.03(-0.23%) |