Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.73 | 15.79 | 15.38 | 15.68 | 779,645 | -0.05(-0.34%) |
Jul 28, 2005 | 15.43 | 15.83 | 15.33 | 15.73 | 1,109,044 | +0.76(+5.10%) |
Jul 27, 2005 | 16.22 | 16.23 | 14.77 | 14.96 | 2,338,937 | -1.32(-8.11%) |
Jul 26, 2005 | 16.47 | 16.63 | 16.19 | 16.29 | 1,001,153 | -0.15(-0.93%) |
Jul 25, 2005 | 16.39 | 16.68 | 16.25 | 16.44 | 648,700 | +0.05(+0.28%) |
Jul 22, 2005 | 16.32 | 16.45 | 16.20 | 16.39 | 418,302 | +0.08(+0.49%) |
Jul 21, 2005 | 16.62 | 16.64 | 16.31 | 16.31 | 336,932 | -0.31(-1.88%) |
Jul 20, 2005 | 16.70 | 16.80 | 16.51 | 16.62 | 973,427 | -0.18(-1.07%) |
Jul 19, 2005 | 16.88 | 16.88 | 16.45 | 16.80 | 657,289 | -0.08(-0.47%) |
Jul 18, 2005 | 16.99 | 17.02 | 16.85 | 16.88 | 435,480 | -0.11(-0.62%) |
Jul 15, 2005 | 16.92 | 17.09 | 16.88 | 16.99 | 344,918 | +0.03(+0.16%) |
Jul 14, 2005 | 17.09 | 17.16 | 16.85 | 16.96 | 610,878 | -0.13(-0.74%) |
Jul 13, 2005 | 16.98 | 17.14 | 16.96 | 17.09 | 429,453 | +0.03(+0.19%) |
Jul 12, 2005 | 16.92 | 17.16 | 16.92 | 17.06 | 675,371 | +0.05(+0.27%) |
Jul 11, 2005 | 16.63 | 17.11 | 16.59 | 17.01 | 685,618 | +0.35(+2.11%) |
Jul 08, 2005 | 16.11 | 16.66 | 16.03 | 16.66 | 1,054,345 | +0.51(+3.16%) |
Jul 07, 2005 | 15.90 | 16.18 | 15.73 | 16.15 | 426,740 | +0.25(+1.59%) |
Jul 06, 2005 | 15.95 | 15.98 | 15.85 | 15.89 | 306,946 | -0.09(-0.54%) |
Jul 05, 2005 | 15.84 | 16.04 | 15.70 | 15.98 | 685,618 | +0.07(+0.46%) |
Jul 01, 2005 | 15.53 | 16.11 | 15.53 | 15.91 | 459,891 | +0.44(+2.88%) |
Jun 30, 2005 | 15.81 | 15.86 | 15.46 | 15.46 | 460,192 | -0.35(-2.18%) |
Jun 29, 2005 | 15.82 | 15.91 | 15.68 | 15.81 | 191,370 | +0.00(+0.00%) |
Jun 28, 2005 | 15.56 | 15.81 | 15.41 | 15.81 | 526,343 | +0.35(+2.23%) |
Jun 27, 2005 | 15.10 | 15.56 | 15.08 | 15.46 | 452,809 | +0.36(+2.37%) |
Jun 24, 2005 | 15.48 | 15.48 | 15.10 | 15.10 | 527,850 | -0.40(-2.57%) |
Jun 23, 2005 | 15.73 | 15.75 | 15.44 | 15.50 | 215,932 | -0.28(-1.77%) |
Jun 22, 2005 | 15.93 | 15.99 | 15.76 | 15.78 | 243,808 | -0.16(-1.00%) |
Jun 21, 2005 | 15.93 | 16.03 | 15.89 | 15.94 | 256,466 | -0.04(-0.25%) |
Jun 20, 2005 | 16.19 | 16.20 | 15.93 | 15.98 | 691,344 | -0.28(-1.71%) |
Jun 17, 2005 | 16.05 | 16.34 | 15.97 | 16.26 | 912,701 | +0.35(+2.17%) |
Jun 16, 2005 | 15.83 | 15.93 | 15.68 | 15.91 | 201,164 | +0.03(+0.21%) |
Jun 15, 2005 | 15.93 | 16.03 | 15.77 | 15.88 | 923,550 | -0.02(-0.13%) |
Jun 14, 2005 | 15.38 | 15.91 | 15.36 | 15.90 | 522,576 | +0.46(+3.01%) |
Jun 13, 2005 | 15.30 | 15.56 | 15.30 | 15.44 | 490,480 | +0.03(+0.17%) |
Jun 10, 2005 | 15.43 | 15.50 | 15.37 | 15.41 | 353,959 | -0.04(-0.26%) |
Jun 09, 2005 | 15.28 | 15.50 | 15.20 | 15.45 | 484,453 | +0.15(+0.95%) |
Jun 08, 2005 | 15.26 | 15.33 | 15.24 | 15.30 | 300,014 | +0.03(+0.22%) |
Jun 07, 2005 | 15.26 | 15.33 | 15.21 | 15.27 | 700,837 | +0.01(+0.04%) |
Jun 06, 2005 | 15.31 | 15.37 | 15.07 | 15.26 | 641,467 | -0.05(-0.30%) |
Jun 03, 2005 | 15.12 | 15.37 | 15.08 | 15.31 | 412,877 | +0.12(+0.79%) |
Jun 02, 2005 | 15.02 | 15.26 | 14.95 | 15.19 | 318,247 | +0.10(+0.66%) |
Jun 01, 2005 | 14.96 | 15.20 | 14.88 | 15.09 | 306,192 | +0.10(+0.66%) |
May 31, 2005 | 14.79 | 14.99 | 14.67 | 14.99 | 512,028 | +0.16(+1.07%) |
May 27, 2005 | 14.98 | 15.03 | 14.83 | 14.83 | 237,630 | -0.23(-1.50%) |
May 26, 2005 | 14.87 | 15.14 | 14.85 | 15.06 | 331,507 | +0.26(+1.75%) |
May 25, 2005 | 14.85 | 14.95 | 14.74 | 14.80 | 305,891 | -0.13(-0.84%) |
May 24, 2005 | 14.67 | 15.08 | 14.67 | 14.93 | 356,973 | +0.16(+1.08%) |
May 23, 2005 | 14.83 | 14.93 | 14.67 | 14.77 | 353,959 | -0.07(-0.45%) |
May 20, 2005 | 14.70 | 14.89 | 14.63 | 14.83 | 210,507 | +0.09(+0.58%) |
May 19, 2005 | 14.70 | 14.80 | 14.62 | 14.75 | 228,288 | +0.03(+0.23%) |
May 18, 2005 | 14.47 | 14.73 | 14.47 | 14.71 | 348,836 | +0.28(+1.93%) |
May 17, 2005 | 14.16 | 14.47 | 14.04 | 14.43 | 419,357 | +0.30(+2.11%) |
May 16, 2005 | 13.87 | 14.15 | 13.84 | 14.14 | 490,480 | +0.25(+1.82%) |
May 13, 2005 | 14.24 | 14.27 | 13.65 | 13.88 | 576,371 | -0.36(-2.52%) |
May 12, 2005 | 14.42 | 14.53 | 14.24 | 14.24 | 741,823 | -0.09(-0.65%) |
May 11, 2005 | 14.41 | 14.43 | 14.14 | 14.33 | 660,755 | +0.01(+0.09%) |
May 10, 2005 | 14.40 | 14.40 | 14.08 | 14.32 | 796,371 | -0.22(-1.51%) |
May 09, 2005 | 14.60 | 14.62 | 14.36 | 14.54 | 520,919 | -0.09(-0.63%) |
May 06, 2005 | 14.87 | 14.87 | 14.58 | 14.63 | 279,219 | -0.12(-0.81%) |
May 05, 2005 | 14.81 | 14.81 | 14.60 | 14.75 | 331,809 | -0.09(-0.63%) |
May 04, 2005 | 14.73 | 14.85 | 14.64 | 14.85 | 447,686 | +0.15(+0.99%) |
May 03, 2005 | 14.73 | 14.79 | 14.58 | 14.70 | 473,453 | -0.03(-0.23%) |