Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.94 | 14.96 | 14.74 | 14.84 | 29,534 | -0.07(-0.49%) |
Jul 28, 2005 | 14.67 | 14.91 | 14.67 | 14.91 | 28,088 | +0.25(+1.68%) |
Jul 27, 2005 | 14.66 | 14.71 | 14.56 | 14.67 | 25,196 | +0.04(+0.27%) |
Jul 26, 2005 | 14.70 | 14.75 | 14.60 | 14.63 | 59,894 | -0.03(-0.20%) |
Jul 25, 2005 | 14.48 | 14.67 | 14.45 | 14.66 | 44,611 | +0.01(+0.07%) |
Jul 22, 2005 | 14.62 | 14.69 | 14.57 | 14.65 | 34,284 | +0.05(+0.33%) |
Jul 21, 2005 | 14.65 | 14.66 | 14.53 | 14.60 | 31,392 | -0.12(-0.82%) |
Jul 20, 2005 | 14.61 | 14.83 | 14.48 | 14.72 | 92,526 | +0.16(+1.10%) |
Jul 19, 2005 | 14.39 | 14.56 | 14.36 | 14.56 | 15,696 | +0.18(+1.25%) |
Jul 18, 2005 | 14.38 | 14.40 | 14.26 | 14.38 | 22,512 | +0.02(+0.14%) |
Jul 15, 2005 | 14.34 | 14.40 | 14.29 | 14.36 | 27,881 | +0.02(+0.13%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.30 | 14.34 | 32,012 | -0.27(-1.82%) |
Jul 13, 2005 | 14.72 | 14.72 | 14.53 | 14.61 | 78,482 | -0.09(-0.59%) |
Jul 12, 2005 | 14.70 | 14.74 | 14.62 | 14.70 | 29,327 | -0.12(-0.82%) |
Jul 11, 2005 | 14.67 | 14.96 | 14.67 | 14.82 | 48,741 | +0.10(+0.69%) |
Jul 08, 2005 | 14.62 | 14.72 | 14.52 | 14.71 | 64,644 | +0.10(+0.70%) |
Jul 07, 2005 | 14.59 | 14.62 | 14.52 | 14.61 | 21,479 | -0.00(-0.03%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.53 | 14.62 | 33,664 | -0.03(-0.20%) |
Jul 05, 2005 | 14.55 | 14.69 | 14.50 | 14.65 | 55,557 | +0.02(+0.13%) |
Jul 01, 2005 | 14.57 | 14.63 | 14.53 | 14.63 | 26,229 | -0.02(-0.13%) |
Jun 30, 2005 | 14.70 | 14.83 | 14.53 | 14.65 | 47,295 | -0.02(-0.16%) |
Jun 29, 2005 | 14.65 | 14.78 | 14.62 | 14.67 | 81,580 | -0.02(-0.16%) |
Jun 28, 2005 | 14.43 | 14.70 | 14.26 | 14.70 | 73,732 | -0.01(-0.07%) |
Jun 27, 2005 | 14.59 | 14.72 | 14.41 | 14.70 | 81,373 | +0.12(+0.83%) |
Jun 24, 2005 | 14.70 | 14.96 | 14.58 | 14.58 | 689,406 | -0.11(-0.76%) |
Jun 23, 2005 | 14.70 | 14.70 | 14.60 | 14.70 | 63,612 | -0.02(-0.16%) |
Jun 22, 2005 | 14.96 | 14.96 | 14.66 | 14.72 | 85,298 | -0.12(-0.78%) |
Jun 21, 2005 | 14.77 | 14.84 | 14.72 | 14.84 | 53,905 | +0.07(+0.46%) |
Jun 20, 2005 | 14.50 | 14.77 | 14.45 | 14.77 | 41,926 | +0.27(+1.84%) |
Jun 17, 2005 | 14.26 | 14.53 | 14.20 | 14.50 | 57,416 | +0.24(+1.70%) |
Jun 16, 2005 | 14.17 | 14.33 | 14.17 | 14.26 | 96,244 | -0.03(-0.24%) |
Jun 15, 2005 | 14.34 | 14.34 | 14.23 | 14.29 | 63,199 | -0.07(-0.47%) |
Jun 14, 2005 | 14.09 | 14.45 | 14.09 | 14.36 | 52,046 | +0.27(+1.92%) |
Jun 13, 2005 | 13.92 | 14.16 | 13.92 | 14.09 | 85,504 | +0.17(+1.22%) |
Jun 10, 2005 | 14.08 | 14.14 | 13.90 | 13.92 | 47,709 | -0.14(-0.96%) |
Jun 09, 2005 | 13.92 | 14.08 | 13.88 | 14.06 | 42,339 | +0.14(+1.01%) |
Jun 08, 2005 | 13.88 | 13.94 | 13.86 | 13.92 | 45,643 | +0.02(+0.14%) |
Jun 07, 2005 | 14.00 | 14.09 | 13.88 | 13.90 | 104,299 | -0.10(-0.69%) |
Jun 06, 2005 | 13.92 | 14.04 | 13.85 | 13.99 | 129,496 | +0.09(+0.63%) |
Jun 03, 2005 | 13.86 | 13.91 | 13.81 | 13.91 | 23,957 | +0.06(+0.42%) |
Jun 02, 2005 | 13.92 | 13.94 | 13.80 | 13.85 | 62,785 | -0.07(-0.52%) |
Jun 01, 2005 | 13.92 | 14.02 | 13.84 | 13.92 | 47,295 | +0.00(+0.00%) |
May 31, 2005 | 13.92 | 14.16 | 13.73 | 13.92 | 76,004 | +0.02(+0.14%) |
May 27, 2005 | 14.04 | 14.09 | 13.81 | 13.90 | 43,165 | -0.09(-0.66%) |
May 26, 2005 | 13.82 | 13.99 | 13.80 | 13.99 | 26,436 | +0.21(+1.51%) |
May 25, 2005 | 13.63 | 13.82 | 13.61 | 13.78 | 39,860 | +0.08(+0.60%) |
May 24, 2005 | 13.90 | 13.90 | 13.53 | 13.70 | 40,686 | -0.10(-0.70%) |
May 23, 2005 | 13.80 | 13.81 | 13.78 | 13.80 | 61,340 | +0.01(+0.07%) |
May 20, 2005 | 13.82 | 13.87 | 13.73 | 13.79 | 24,164 | -0.01(-0.07%) |
May 19, 2005 | 13.94 | 13.94 | 13.80 | 13.80 | 29,740 | -0.12(-0.87%) |
May 18, 2005 | 13.75 | 13.92 | 13.68 | 13.92 | 42,958 | +0.18(+1.30%) |
May 17, 2005 | 13.61 | 13.74 | 13.59 | 13.74 | 43,991 | +0.15(+1.14%) |
May 16, 2005 | 13.48 | 13.60 | 13.48 | 13.59 | 15,903 | +0.10(+0.75%) |
May 13, 2005 | 13.61 | 13.61 | 13.46 | 13.48 | 16,935 | -0.09(-0.64%) |
May 12, 2005 | 13.56 | 13.61 | 13.41 | 13.57 | 61,340 | +0.10(+0.76%) |
May 11, 2005 | 13.44 | 13.53 | 13.37 | 13.47 | 30,773 | -0.06(-0.47%) |
May 10, 2005 | 13.29 | 13.53 | 13.19 | 13.53 | 43,165 | +0.24(+1.82%) |
May 09, 2005 | 13.12 | 13.29 | 13.12 | 13.29 | 45,643 | +0.14(+1.07%) |
May 06, 2005 | 13.14 | 13.16 | 13.09 | 13.15 | 27,675 | +0.04(+0.33%) |
May 05, 2005 | 13.10 | 13.13 | 13.07 | 13.11 | 51,013 | +0.03(+0.26%) |
May 04, 2005 | 13.08 | 13.12 | 13.05 | 13.07 | 69,395 | -0.02(-0.15%) |
May 03, 2005 | 13.03 | 13.12 | 13.03 | 13.09 | 38,208 | +0.07(+0.52%) |