Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.65 | 13.73 | 13.54 | 13.57 | 430,986 | -0.08(-0.59%) |
Jul 28, 2005 | 13.44 | 13.65 | 13.44 | 13.65 | 425,647 | +0.21(+1.53%) |
Jul 27, 2005 | 13.34 | 13.45 | 13.29 | 13.44 | 435,597 | +0.11(+0.80%) |
Jul 26, 2005 | 13.29 | 13.37 | 13.21 | 13.34 | 540,917 | +0.03(+0.22%) |
Jul 25, 2005 | 13.35 | 13.49 | 13.27 | 13.31 | 413,756 | -0.07(-0.52%) |
Jul 22, 2005 | 13.39 | 13.56 | 13.34 | 13.38 | 596,731 | +0.00(+0.03%) |
Jul 21, 2005 | 13.43 | 13.60 | 13.36 | 13.37 | 760,050 | -0.06(-0.43%) |
Jul 20, 2005 | 13.47 | 13.59 | 13.43 | 13.43 | 981,853 | -0.06(-0.47%) |
Jul 19, 2005 | 13.99 | 13.99 | 13.28 | 13.50 | 2,727,154 | -0.50(-3.55%) |
Jul 18, 2005 | 14.24 | 14.31 | 13.99 | 13.99 | 455,253 | -0.24(-1.71%) |
Jul 15, 2005 | 14.42 | 14.43 | 14.20 | 14.24 | 339,984 | -0.18(-1.27%) |
Jul 14, 2005 | 14.41 | 14.49 | 14.36 | 14.42 | 222,773 | +0.05(+0.36%) |
Jul 13, 2005 | 14.30 | 14.38 | 14.30 | 14.37 | 257,960 | +0.07(+0.46%) |
Jul 12, 2005 | 14.55 | 14.55 | 14.22 | 14.30 | 236,605 | -0.25(-1.71%) |
Jul 11, 2005 | 14.42 | 14.59 | 14.41 | 14.55 | 147,544 | +0.17(+1.16%) |
Jul 08, 2005 | 14.23 | 14.46 | 14.23 | 14.38 | 230,053 | +0.21(+1.47%) |
Jul 07, 2005 | 14.14 | 14.22 | 14.07 | 14.18 | 232,237 | +0.00(+0.01%) |
Jul 06, 2005 | 14.33 | 14.37 | 14.17 | 14.17 | 276,646 | -0.14(-0.95%) |
Jul 05, 2005 | 14.27 | 14.35 | 14.21 | 14.31 | 350,419 | +0.09(+0.61%) |
Jul 01, 2005 | 14.10 | 14.24 | 14.00 | 14.22 | 257,232 | +0.08(+0.58%) |
Jun 30, 2005 | 14.35 | 14.37 | 14.14 | 14.14 | 215,250 | -0.19(-1.31%) |
Jun 29, 2005 | 14.25 | 14.37 | 14.23 | 14.33 | 268,395 | +0.10(+0.71%) |
Jun 28, 2005 | 14.12 | 14.26 | 14.05 | 14.23 | 413,756 | +0.13(+0.95%) |
Jun 27, 2005 | 14.14 | 14.18 | 13.97 | 14.09 | 303,583 | -0.05(-0.34%) |
Jun 24, 2005 | 14.19 | 14.21 | 14.05 | 14.14 | 344,595 | -0.04(-0.26%) |
Jun 23, 2005 | 14.63 | 14.65 | 14.15 | 14.18 | 532,423 | -0.44(-3.00%) |
Jun 22, 2005 | 14.87 | 14.87 | 14.53 | 14.62 | 345,565 | -0.21(-1.40%) |
Jun 21, 2005 | 14.79 | 14.90 | 14.75 | 14.82 | 317,658 | +0.06(+0.42%) |
Jun 20, 2005 | 14.77 | 14.81 | 14.63 | 14.76 | 332,704 | -0.04(-0.25%) |
Jun 17, 2005 | 14.51 | 14.86 | 14.51 | 14.80 | 1,098,578 | +0.30(+2.10%) |
Jun 16, 2005 | 14.36 | 14.56 | 14.36 | 14.49 | 225,442 | +0.14(+0.96%) |
Jun 15, 2005 | 14.40 | 14.40 | 14.26 | 14.36 | 257,232 | +0.03(+0.22%) |
Jun 14, 2005 | 14.29 | 14.40 | 14.27 | 14.33 | 212,338 | +0.05(+0.36%) |
Jun 13, 2005 | 14.18 | 14.28 | 14.14 | 14.27 | 344,109 | +0.08(+0.60%) |
Jun 10, 2005 | 14.11 | 14.22 | 14.03 | 14.19 | 317,415 | +0.15(+1.09%) |
Jun 09, 2005 | 14.02 | 14.11 | 13.95 | 14.04 | 641,626 | -0.00(-0.03%) |
Jun 08, 2005 | 14.07 | 14.13 | 13.94 | 14.04 | 694,528 | -0.03(-0.19%) |
Jun 07, 2005 | 14.21 | 14.31 | 14.05 | 14.07 | 767,816 | -0.15(-1.04%) |
Jun 06, 2005 | 14.33 | 14.34 | 14.21 | 14.22 | 414,970 | -0.12(-0.81%) |
Jun 03, 2005 | 14.32 | 14.43 | 14.23 | 14.33 | 257,960 | -0.02(-0.13%) |
Jun 02, 2005 | 14.27 | 14.41 | 14.20 | 14.35 | 370,318 | +0.03(+0.23%) |
Jun 01, 2005 | 14.26 | 14.37 | 14.24 | 14.32 | 364,979 | +0.04(+0.25%) |
May 31, 2005 | 14.23 | 14.34 | 14.16 | 14.28 | 941,327 | +0.11(+0.78%) |
May 27, 2005 | 14.98 | 14.98 | 14.13 | 14.17 | 996,413 | -0.81(-5.43%) |
May 26, 2005 | 14.95 | 15.06 | 14.92 | 14.99 | 194,138 | +0.03(+0.22%) |
May 25, 2005 | 15.19 | 15.19 | 14.94 | 14.95 | 235,635 | -0.22(-1.47%) |
May 24, 2005 | 15.14 | 15.20 | 15.06 | 15.17 | 178,607 | -0.07(-0.47%) |
May 23, 2005 | 15.30 | 15.30 | 15.10 | 15.25 | 275,676 | -0.06(-0.38%) |
May 20, 2005 | 15.21 | 15.32 | 15.16 | 15.30 | 179,335 | +0.10(+0.64%) |
May 19, 2005 | 15.34 | 15.41 | 15.21 | 15.21 | 194,380 | -0.14(-0.89%) |
May 18, 2005 | 14.80 | 15.35 | 14.80 | 15.34 | 275,433 | +0.55(+3.72%) |
May 17, 2005 | 14.83 | 14.83 | 14.64 | 14.79 | 381,724 | -0.04(-0.28%) |
May 16, 2005 | 14.67 | 14.83 | 14.66 | 14.83 | 271,307 | +0.22(+1.48%) |
May 13, 2005 | 14.76 | 14.78 | 14.48 | 14.62 | 254,806 | -0.11(-0.77%) |
May 12, 2005 | 15.03 | 15.15 | 14.65 | 14.73 | 286,111 | -0.35(-2.30%) |
May 11, 2005 | 15.10 | 15.13 | 14.88 | 15.08 | 312,076 | -0.02(-0.12%) |
May 10, 2005 | 15.31 | 15.31 | 15.07 | 15.10 | 253,835 | -0.28(-1.81%) |
May 09, 2005 | 15.20 | 15.40 | 15.13 | 15.37 | 306,252 | +0.20(+1.32%) |
May 06, 2005 | 15.12 | 15.24 | 15.09 | 15.17 | 175,209 | +0.11(+0.71%) |
May 05, 2005 | 14.93 | 15.17 | 14.91 | 15.07 | 305,282 | +0.07(+0.45%) |
May 04, 2005 | 14.85 | 15.03 | 14.85 | 15.00 | 242,672 | +0.16(+1.06%) |
May 03, 2005 | 14.88 | 14.90 | 14.75 | 14.84 | 365,464 | -0.03(-0.21%) |