Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.83 | 14.93 | 14.79 | 14.93 | 6,200 | +0.10(+0.67%) |
Jul 28, 2005 | 14.73 | 14.83 | 14.73 | 14.83 | 3,500 | +0.11(+0.75%) |
Jul 27, 2005 | 14.65 | 14.72 | 14.65 | 14.72 | 1,900 | +0.10(+0.68%) |
Jul 26, 2005 | 14.64 | 14.69 | 14.62 | 14.62 | 2,600 | -0.07(-0.48%) |
Jul 25, 2005 | 14.68 | 14.70 | 14.68 | 14.69 | 5,700 | +0.01(+0.07%) |
Jul 22, 2005 | 14.69 | 14.71 | 14.66 | 14.68 | 4,800 | +0.01(+0.07%) |
Jul 21, 2005 | 14.66 | 14.68 | 14.66 | 14.67 | 5,800 | +0.02(+0.14%) |
Jul 20, 2005 | 14.57 | 14.65 | 14.56 | 14.65 | 13,000 | +0.04(+0.27%) |
Jul 19, 2005 | 14.65 | 14.78 | 14.57 | 14.61 | 15,200 | -0.04(-0.27%) |
Jul 18, 2005 | 14.68 | 14.68 | 14.59 | 14.65 | 18,500 | +0.02(+0.14%) |
Jul 15, 2005 | 14.62 | 14.68 | 14.62 | 14.63 | 12,200 | -0.01(-0.07%) |
Jul 14, 2005 | 14.64 | 14.67 | 14.49 | 14.64 | 13,600 | +0.00(+0.00%) |
Jul 13, 2005 | 14.67 | 14.67 | 14.59 | 14.64 | 6,500 | +0.02(+0.14%) |
Jul 12, 2005 | 14.88 | 14.88 | 14.58 | 14.62 | 17,300 | -0.20(-1.35%) |
Jul 11, 2005 | 15.06 | 15.06 | 14.79 | 14.82 | 12,900 | -0.29(-1.92%) |
Jul 08, 2005 | 15.00 | 15.11 | 15.00 | 15.11 | 1,900 | +0.03(+0.20%) |
Jul 07, 2005 | 15.06 | 15.10 | 15.06 | 15.08 | 2,800 | +0.02(+0.13%) |
Jul 06, 2005 | 14.98 | 15.06 | 14.98 | 15.06 | 1,300 | +0.06(+0.40%) |
Jul 05, 2005 | 15.05 | 15.07 | 14.88 | 15.00 | 7,300 | -0.04(-0.27%) |
Jul 01, 2005 | 14.91 | 15.05 | 14.91 | 15.04 | 8,700 | +0.03(+0.20%) |
Jun 30, 2005 | 14.92 | 15.06 | 14.92 | 15.01 | 18,000 | +0.06(+0.40%) |
Jun 29, 2005 | 14.92 | 15.00 | 14.92 | 14.95 | 15,200 | +0.03(+0.20%) |
Jun 28, 2005 | 14.92 | 14.99 | 14.92 | 14.92 | 11,700 | +0.00(+0.00%) |
Jun 27, 2005 | 14.95 | 14.96 | 14.88 | 14.92 | 6,600 | +0.05(+0.34%) |
Jun 24, 2005 | 14.91 | 15.00 | 14.87 | 14.87 | 6,700 | -0.04(-0.27%) |
Jun 23, 2005 | 14.90 | 15.05 | 14.90 | 14.91 | 7,200 | +0.00(+0.00%) |
Jun 22, 2005 | 14.94 | 14.96 | 14.85 | 14.91 | 6,900 | -0.04(-0.27%) |
Jun 21, 2005 | 14.80 | 15.00 | 14.74 | 14.95 | 12,100 | +0.08(+0.54%) |
Jun 20, 2005 | 14.74 | 14.87 | 14.74 | 14.87 | 3,500 | +0.12(+0.81%) |
Jun 17, 2005 | 14.75 | 14.85 | 14.72 | 14.75 | 4,800 | +0.04(+0.27%) |
Jun 16, 2005 | 14.74 | 14.74 | 14.71 | 14.71 | 3,800 | +0.00(+0.00%) |
Jun 15, 2005 | 14.72 | 14.72 | 14.66 | 14.71 | 1,200 | -0.06(-0.41%) |
Jun 14, 2005 | 14.66 | 14.77 | 14.64 | 14.77 | 18,400 | +0.25(+1.72%) |
Jun 13, 2005 | 14.61 | 14.62 | 14.52 | 14.52 | 4,600 | -0.04(-0.27%) |
Jun 10, 2005 | 14.69 | 14.69 | 14.55 | 14.56 | 3,100 | -0.15(-1.02%) |
Jun 09, 2005 | 14.62 | 14.71 | 14.56 | 14.71 | 4,000 | +0.05(+0.34%) |
Jun 08, 2005 | 14.66 | 14.66 | 14.59 | 14.66 | 29,100 | +0.03(+0.21%) |
Jun 07, 2005 | 14.60 | 14.74 | 14.60 | 14.63 | 9,700 | -0.02(-0.14%) |
Jun 06, 2005 | 14.70 | 14.73 | 14.65 | 14.65 | 5,800 | -0.05(-0.34%) |
Jun 03, 2005 | 14.77 | 14.77 | 14.70 | 14.70 | 5,800 | -0.01(-0.07%) |
Jun 02, 2005 | 14.83 | 14.83 | 14.71 | 14.71 | 3,000 | -0.07(-0.47%) |
Jun 01, 2005 | 14.77 | 14.78 | 14.77 | 14.78 | 1,800 | +0.00(+0.00%) |
May 31, 2005 | 14.72 | 14.78 | 14.72 | 14.78 | 3,000 | -0.06(-0.40%) |
May 27, 2005 | 14.60 | 14.84 | 14.59 | 14.84 | 9,900 | +0.00(+0.00%) |
May 26, 2005 | 14.73 | 14.84 | 14.73 | 14.84 | 2,900 | +0.10(+0.68%) |
May 25, 2005 | 14.68 | 14.74 | 14.66 | 14.74 | 2,200 | +0.00(+0.00%) |
May 24, 2005 | 14.68 | 14.74 | 14.64 | 14.74 | 3,600 | +0.04(+0.27%) |
May 23, 2005 | 14.85 | 14.95 | 14.70 | 14.70 | 8,000 | -0.10(-0.68%) |
May 20, 2005 | 14.58 | 14.80 | 14.58 | 14.80 | 18,000 | +0.10(+0.68%) |
May 19, 2005 | 14.60 | 14.70 | 14.60 | 14.70 | 5,800 | +0.17(+1.17%) |
May 18, 2005 | 14.51 | 14.56 | 14.50 | 14.53 | 10,300 | +0.06(+0.41%) |
May 17, 2005 | 14.52 | 14.60 | 14.42 | 14.47 | 34,000 | -0.03(-0.21%) |
May 16, 2005 | 14.50 | 14.52 | 14.50 | 14.50 | 6,300 | +0.01(+0.07%) |
May 13, 2005 | 14.47 | 14.51 | 14.42 | 14.49 | 5,800 | +0.03(+0.21%) |
May 12, 2005 | 14.49 | 14.49 | 14.43 | 14.46 | 700 | -0.04(-0.28%) |
May 11, 2005 | 14.51 | 14.51 | 14.50 | 14.50 | 2,500 | +0.01(+0.07%) |
May 10, 2005 | 14.33 | 14.50 | 14.33 | 14.49 | 8,900 | +0.12(+0.84%) |
May 09, 2005 | 14.36 | 14.47 | 14.35 | 14.37 | 12,100 | +0.01(+0.07%) |
May 06, 2005 | 14.41 | 14.54 | 14.36 | 14.36 | 26,400 | -0.20(-1.37%) |
May 05, 2005 | 14.61 | 14.70 | 14.56 | 14.56 | 5,100 | -0.19(-1.29%) |
May 04, 2005 | 15.00 | 15.00 | 14.73 | 14.75 | 6,300 | -0.25(-1.67%) |
May 03, 2005 | 14.92 | 15.15 | 14.90 | 15.00 | 4,200 | +0.06(+0.40%) |