Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.96 | 14.14 | 13.94 | 14.00 | 688,654 | +0.03(+0.24%) |
Jul 28, 2005 | 14.08 | 14.08 | 13.88 | 13.96 | 523,930 | -0.11(-0.80%) |
Jul 27, 2005 | 14.01 | 14.15 | 13.99 | 14.08 | 791,891 | +0.07(+0.47%) |
Jul 26, 2005 | 14.05 | 14.11 | 13.88 | 14.01 | 815,575 | +0.07(+0.52%) |
Jul 25, 2005 | 14.00 | 14.06 | 13.77 | 13.94 | 574,334 | -0.13(-0.89%) |
Jul 22, 2005 | 14.09 | 14.23 | 13.93 | 14.06 | 484,608 | +0.04(+0.28%) |
Jul 21, 2005 | 14.35 | 14.38 | 14.02 | 14.02 | 954,339 | -0.26(-1.80%) |
Jul 20, 2005 | 14.19 | 14.43 | 14.13 | 14.28 | 983,943 | +0.14(+1.03%) |
Jul 19, 2005 | 13.80 | 14.43 | 13.80 | 14.14 | 1,925,378 | +0.61(+4.53%) |
Jul 18, 2005 | 13.54 | 13.61 | 13.43 | 13.52 | 790,981 | -0.01(-0.05%) |
Jul 15, 2005 | 13.52 | 13.61 | 13.37 | 13.53 | 605,305 | -0.05(-0.39%) |
Jul 14, 2005 | 13.67 | 13.73 | 13.53 | 13.58 | 462,746 | -0.02(-0.15%) |
Jul 13, 2005 | 13.77 | 13.87 | 13.59 | 13.60 | 515,276 | -0.16(-1.20%) |
Jul 12, 2005 | 13.87 | 13.90 | 13.72 | 13.77 | 501,916 | -0.11(-0.81%) |
Jul 11, 2005 | 13.70 | 13.88 | 13.67 | 13.88 | 862,336 | +0.13(+0.91%) |
Jul 08, 2005 | 13.44 | 13.75 | 13.37 | 13.75 | 2,681,744 | +0.34(+2.50%) |
Jul 07, 2005 | 13.46 | 13.54 | 13.20 | 13.42 | 1,543,551 | -0.07(-0.49%) |
Jul 06, 2005 | 13.73 | 13.73 | 13.48 | 13.48 | 1,148,820 | -0.28(-2.06%) |
Jul 05, 2005 | 13.71 | 13.83 | 13.70 | 13.77 | 517,553 | +0.09(+0.63%) |
Jul 01, 2005 | 13.90 | 13.95 | 13.68 | 13.68 | 736,933 | -0.18(-1.33%) |
Jun 30, 2005 | 14.13 | 14.13 | 13.84 | 13.87 | 879,643 | -0.14(-1.03%) |
Jun 29, 2005 | 14.03 | 14.14 | 13.95 | 14.01 | 709,605 | -0.09(-0.61%) |
Jun 28, 2005 | 13.68 | 14.12 | 13.59 | 14.10 | 1,013,548 | +0.54(+3.99%) |
Jun 27, 2005 | 13.61 | 13.61 | 13.23 | 13.56 | 1,383,381 | -0.05(-0.39%) |
Jun 24, 2005 | 13.84 | 13.87 | 13.60 | 13.61 | 695,790 | -0.26(-1.85%) |
Jun 23, 2005 | 14.23 | 14.26 | 13.83 | 13.87 | 702,166 | -0.33(-2.32%) |
Jun 22, 2005 | 14.28 | 14.28 | 14.10 | 14.19 | 400,045 | -0.01(-0.05%) |
Jun 21, 2005 | 14.09 | 14.28 | 14.00 | 14.20 | 784,604 | +0.11(+0.79%) |
Jun 20, 2005 | 14.02 | 14.13 | 13.97 | 14.09 | 587,998 | +0.01(+0.05%) |
Jun 17, 2005 | 14.26 | 14.29 | 14.00 | 14.08 | 809,047 | -0.09(-0.60%) |
Jun 16, 2005 | 13.94 | 14.19 | 13.94 | 14.17 | 441,188 | +0.22(+1.61%) |
Jun 15, 2005 | 14.13 | 14.19 | 13.86 | 13.94 | 609,556 | -0.11(-0.80%) |
Jun 14, 2005 | 13.93 | 14.08 | 13.87 | 14.06 | 832,731 | +0.08(+0.57%) |
Jun 13, 2005 | 13.87 | 14.06 | 13.65 | 13.98 | 851,708 | -0.05(-0.33%) |
Jun 10, 2005 | 14.11 | 14.18 | 13.99 | 14.02 | 567,805 | -0.01(-0.05%) |
Jun 09, 2005 | 14.23 | 14.23 | 13.99 | 14.03 | 1,162,939 | -0.18(-1.30%) |
Jun 08, 2005 | 14.39 | 14.41 | 14.21 | 14.21 | 536,075 | -0.13(-0.87%) |
Jun 07, 2005 | 14.32 | 14.55 | 14.29 | 14.34 | 524,992 | +0.05(+0.32%) |
Jun 06, 2005 | 14.44 | 14.44 | 14.17 | 14.29 | 619,880 | -0.15(-1.05%) |
Jun 03, 2005 | 14.46 | 14.69 | 14.37 | 14.44 | 741,487 | -0.05(-0.36%) |
Jun 02, 2005 | 14.58 | 14.59 | 14.44 | 14.50 | 592,097 | -0.08(-0.54%) |
Jun 01, 2005 | 14.46 | 14.66 | 14.44 | 14.58 | 655,405 | +0.19(+1.33%) |
May 31, 2005 | 14.13 | 14.55 | 14.13 | 14.39 | 1,392,794 | +0.22(+1.58%) |
May 27, 2005 | 14.28 | 14.29 | 14.12 | 14.16 | 747,864 | -0.13(-0.92%) |
May 26, 2005 | 14.28 | 14.39 | 14.23 | 14.29 | 900,746 | +0.01(+0.09%) |
May 25, 2005 | 14.31 | 14.32 | 14.07 | 14.28 | 1,291,834 | -0.04(-0.28%) |
May 24, 2005 | 14.56 | 14.56 | 14.23 | 14.32 | 1,564,047 | -0.25(-1.72%) |
May 23, 2005 | 14.70 | 14.72 | 14.48 | 14.57 | 1,769,307 | -0.13(-0.90%) |
May 20, 2005 | 14.77 | 14.78 | 14.56 | 14.70 | 1,440,010 | -0.07(-0.49%) |
May 19, 2005 | 15.03 | 15.03 | 14.60 | 14.77 | 1,803,011 | -0.25(-1.67%) |
May 18, 2005 | 14.81 | 15.11 | 14.81 | 15.02 | 1,719,055 | +0.27(+1.83%) |
May 17, 2005 | 14.98 | 14.98 | 14.48 | 14.75 | 2,307,660 | +0.58(+4.09%) |
May 16, 2005 | 14.06 | 14.32 | 14.03 | 14.17 | 790,221 | +0.18(+1.27%) |
May 13, 2005 | 14.41 | 14.42 | 13.83 | 14.00 | 1,308,838 | -0.41(-2.88%) |
May 12, 2005 | 14.69 | 14.73 | 14.36 | 14.41 | 659,960 | -0.24(-1.62%) |
May 11, 2005 | 14.66 | 14.72 | 14.56 | 14.65 | 597,714 | -0.01(-0.05%) |
May 10, 2005 | 14.62 | 14.69 | 14.56 | 14.66 | 887,234 | +0.03(+0.22%) |
May 09, 2005 | 14.77 | 14.77 | 14.56 | 14.62 | 1,100,845 | -0.14(-0.98%) |
May 06, 2005 | 14.72 | 14.85 | 14.71 | 14.77 | 688,654 | +0.08(+0.54%) |
May 05, 2005 | 14.85 | 14.92 | 14.60 | 14.69 | 690,931 | -0.13(-0.89%) |
May 04, 2005 | 14.91 | 14.95 | 14.81 | 14.82 | 1,037,232 | +0.01(+0.04%) |
May 03, 2005 | 14.89 | 15.10 | 14.74 | 14.81 | 419,781 | -0.07(-0.49%) |