Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.01 | 14.10 | 14.01 | 14.08 | 33,600 | +0.12(+0.86%) |
Jul 28, 2005 | 13.88 | 14.00 | 13.86 | 13.96 | 19,000 | +0.10(+0.72%) |
Jul 27, 2005 | 14.00 | 14.00 | 13.86 | 13.86 | 11,400 | -0.05(-0.36%) |
Jul 26, 2005 | 13.92 | 13.92 | 13.82 | 13.91 | 16,400 | +0.02(+0.14%) |
Jul 25, 2005 | 13.84 | 13.89 | 13.80 | 13.89 | 8,700 | +0.09(+0.65%) |
Jul 22, 2005 | 13.93 | 13.96 | 13.65 | 13.80 | 24,000 | -0.10(-0.72%) |
Jul 21, 2005 | 13.78 | 13.94 | 13.74 | 13.90 | 16,400 | +0.07(+0.51%) |
Jul 20, 2005 | 14.00 | 14.00 | 13.83 | 13.83 | 16,200 | -0.11(-0.79%) |
Jul 19, 2005 | 13.87 | 13.98 | 13.87 | 13.94 | 10,400 | -0.01(-0.07%) |
Jul 18, 2005 | 13.99 | 14.00 | 13.94 | 13.95 | 12,200 | +0.00(+0.00%) |
Jul 15, 2005 | 13.82 | 14.05 | 13.75 | 13.95 | 17,400 | +0.13(+0.94%) |
Jul 14, 2005 | 13.86 | 13.88 | 13.75 | 13.82 | 11,400 | +0.02(+0.14%) |
Jul 13, 2005 | 13.79 | 13.80 | 13.79 | 13.80 | 2,400 | +0.01(+0.07%) |
Jul 12, 2005 | 13.80 | 13.82 | 13.78 | 13.79 | 2,700 | +0.01(+0.07%) |
Jul 11, 2005 | 13.70 | 13.80 | 13.66 | 13.78 | 19,500 | +0.11(+0.80%) |
Jul 08, 2005 | 13.80 | 13.82 | 13.63 | 13.67 | 9,100 | -0.08(-0.58%) |
Jul 07, 2005 | 13.73 | 13.81 | 13.73 | 13.75 | 16,900 | +0.00(+0.00%) |
Jul 06, 2005 | 13.70 | 13.75 | 13.59 | 13.75 | 24,700 | +0.00(+0.00%) |
Jul 05, 2005 | 13.68 | 13.75 | 13.65 | 13.75 | 15,200 | +0.10(+0.73%) |
Jul 01, 2005 | 13.53 | 13.67 | 13.53 | 13.65 | 15,300 | +0.02(+0.15%) |
Jun 30, 2005 | 13.72 | 13.75 | 13.63 | 13.63 | 15,400 | -0.11(-0.80%) |
Jun 29, 2005 | 13.73 | 13.77 | 13.70 | 13.74 | 19,100 | +0.05(+0.37%) |
Jun 28, 2005 | 13.72 | 13.78 | 13.69 | 13.69 | 13,800 | -0.05(-0.36%) |
Jun 27, 2005 | 13.75 | 13.82 | 13.74 | 13.74 | 4,000 | +0.01(+0.07%) |
Jun 24, 2005 | 13.75 | 13.93 | 13.72 | 13.73 | 3,500 | +0.02(+0.15%) |
Jun 23, 2005 | 13.65 | 13.80 | 13.65 | 13.71 | 14,000 | -0.07(-0.51%) |
Jun 22, 2005 | 13.67 | 13.78 | 13.67 | 13.78 | 13,500 | +0.11(+0.80%) |
Jun 21, 2005 | 13.58 | 13.67 | 13.58 | 13.67 | 44,200 | +0.09(+0.66%) |
Jun 20, 2005 | 13.63 | 13.65 | 13.52 | 13.58 | 19,900 | +0.00(+0.00%) |
Jun 17, 2005 | 13.49 | 13.65 | 13.48 | 13.58 | 19,400 | +0.08(+0.59%) |
Jun 16, 2005 | 13.41 | 13.65 | 13.41 | 13.50 | 24,500 | +0.07(+0.52%) |
Jun 15, 2005 | 13.50 | 13.55 | 13.40 | 13.43 | 15,100 | -0.06(-0.44%) |
Jun 14, 2005 | 13.53 | 13.63 | 13.42 | 13.49 | 24,500 | -0.10(-0.74%) |
Jun 13, 2005 | 13.65 | 13.65 | 13.45 | 13.59 | 21,000 | -0.06(-0.44%) |
Jun 10, 2005 | 13.57 | 13.65 | 13.56 | 13.65 | 13,200 | +0.10(+0.74%) |
Jun 09, 2005 | 13.50 | 13.60 | 13.46 | 13.55 | 19,400 | -0.03(-0.22%) |
Jun 08, 2005 | 13.52 | 13.58 | 13.52 | 13.58 | 20,100 | +0.08(+0.59%) |
Jun 07, 2005 | 13.50 | 13.53 | 13.49 | 13.50 | 22,000 | +0.04(+0.30%) |
Jun 06, 2005 | 13.50 | 13.50 | 13.46 | 13.46 | 2,300 | -0.01(-0.07%) |
Jun 03, 2005 | 13.50 | 13.51 | 13.46 | 13.47 | 13,100 | +0.01(+0.07%) |
Jun 02, 2005 | 13.39 | 13.47 | 13.37 | 13.46 | 25,700 | +0.07(+0.52%) |
Jun 01, 2005 | 13.40 | 13.45 | 13.37 | 13.39 | 40,700 | -0.07(-0.52%) |
May 31, 2005 | 13.49 | 13.49 | 13.45 | 13.46 | 8,200 | +0.01(+0.07%) |
May 27, 2005 | 13.45 | 13.48 | 13.41 | 13.45 | 8,100 | +0.00(+0.00%) |
May 26, 2005 | 13.42 | 13.48 | 13.40 | 13.45 | 23,000 | +0.03(+0.22%) |
May 25, 2005 | 13.40 | 13.50 | 13.40 | 13.42 | 25,300 | -0.05(-0.37%) |
May 24, 2005 | 13.40 | 13.48 | 13.39 | 13.47 | 14,700 | +0.03(+0.22%) |
May 23, 2005 | 13.45 | 13.48 | 13.44 | 13.44 | 12,000 | +0.03(+0.22%) |
May 20, 2005 | 13.54 | 13.54 | 13.41 | 13.41 | 15,800 | -0.12(-0.89%) |
May 19, 2005 | 13.54 | 13.55 | 13.52 | 13.53 | 10,600 | +0.04(+0.30%) |
May 18, 2005 | 13.48 | 13.55 | 13.48 | 13.49 | 13,900 | +0.01(+0.07%) |
May 17, 2005 | 13.42 | 13.48 | 13.38 | 13.48 | 15,600 | +0.00(+0.00%) |
May 16, 2005 | 13.47 | 13.48 | 13.47 | 13.48 | 3,100 | +0.09(+0.67%) |
May 13, 2005 | 13.39 | 13.48 | 13.39 | 13.39 | 14,500 | +0.01(+0.07%) |
May 12, 2005 | 13.31 | 13.52 | 13.24 | 13.38 | 18,300 | +0.09(+0.68%) |
May 11, 2005 | 13.25 | 13.29 | 13.25 | 13.29 | 4,400 | +0.06(+0.45%) |
May 10, 2005 | 13.17 | 13.23 | 13.17 | 13.23 | 14,200 | +0.08(+0.61%) |
May 09, 2005 | 13.10 | 13.15 | 12.96 | 13.15 | 16,500 | +0.13(+1.00%) |
May 06, 2005 | 13.22 | 13.22 | 13.02 | 13.02 | 16,900 | -0.20(-1.51%) |
May 05, 2005 | 13.38 | 13.39 | 13.22 | 13.22 | 16,300 | -0.16(-1.20%) |
May 04, 2005 | 13.30 | 13.40 | 13.25 | 13.38 | 9,800 | +0.09(+0.68%) |
May 03, 2005 | 13.25 | 13.30 | 13.25 | 13.29 | 5,200 | +0.05(+0.38%) |