Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 13.69 | 13.86 | 13.63 | 13.74 | 1,039,666 | +0.00(+0.00%) |
Jul 28, 2005 | 13.69 | 13.79 | 13.42 | 13.74 | 2,743,888 | -0.10(-0.74%) |
Jul 27, 2005 | 15.46 | 15.46 | 12.79 | 13.85 | 9,654,669 | -1.78(-11.38%) |
Jul 26, 2005 | 15.65 | 15.90 | 15.52 | 15.63 | 897,040 | -0.08(-0.49%) |
Jul 25, 2005 | 15.57 | 15.75 | 15.54 | 15.70 | 785,608 | +0.16(+1.04%) |
Jul 22, 2005 | 15.54 | 15.66 | 15.53 | 15.54 | 542,724 | -0.03(-0.17%) |
Jul 21, 2005 | 15.58 | 15.64 | 15.50 | 15.57 | 536,051 | -0.01(-0.08%) |
Jul 20, 2005 | 15.48 | 15.60 | 15.47 | 15.58 | 641,896 | +0.10(+0.67%) |
Jul 19, 2005 | 15.37 | 15.50 | 15.31 | 15.48 | 763,105 | +0.15(+0.97%) |
Jul 18, 2005 | 15.06 | 15.34 | 15.06 | 15.33 | 819,907 | +0.24(+1.62%) |
Jul 15, 2005 | 15.11 | 15.20 | 15.05 | 15.08 | 316,912 | -0.03(-0.21%) |
Jul 14, 2005 | 15.08 | 15.23 | 15.03 | 15.12 | 499,269 | +0.01(+0.04%) |
Jul 13, 2005 | 15.15 | 15.34 | 15.06 | 15.11 | 558,399 | -0.09(-0.59%) |
Jul 12, 2005 | 15.28 | 15.41 | 15.16 | 15.20 | 492,130 | -0.14(-0.88%) |
Jul 11, 2005 | 15.21 | 15.41 | 15.21 | 15.34 | 639,878 | +0.13(+0.85%) |
Jul 08, 2005 | 15.02 | 15.26 | 14.99 | 15.21 | 638,326 | +0.17(+1.11%) |
Jul 07, 2005 | 15.05 | 15.14 | 14.91 | 15.04 | 640,033 | -0.17(-1.10%) |
Jul 06, 2005 | 15.34 | 15.34 | 15.14 | 15.21 | 361,299 | -0.13(-0.84%) |
Jul 05, 2005 | 15.08 | 15.34 | 15.02 | 15.34 | 641,275 | +0.26(+1.75%) |
Jul 01, 2005 | 15.06 | 15.19 | 14.94 | 15.07 | 430,051 | +0.01(+0.09%) |
Jun 30, 2005 | 15.19 | 15.21 | 15.05 | 15.06 | 558,089 | -0.05(-0.30%) |
Jun 29, 2005 | 15.25 | 15.25 | 15.10 | 15.10 | 464,660 | -0.06(-0.42%) |
Jun 28, 2005 | 14.79 | 15.17 | 14.74 | 15.17 | 695,128 | +0.44(+3.02%) |
Jun 27, 2005 | 14.77 | 14.81 | 14.63 | 14.72 | 665,330 | -0.08(-0.57%) |
Jun 24, 2005 | 14.76 | 14.82 | 14.58 | 14.81 | 1,715,706 | -0.01(-0.04%) |
Jun 23, 2005 | 14.95 | 14.96 | 14.76 | 14.81 | 1,200,916 | -0.07(-0.48%) |
Jun 22, 2005 | 15.28 | 15.40 | 14.82 | 14.88 | 1,348,664 | -0.40(-2.61%) |
Jun 21, 2005 | 15.17 | 15.32 | 15.15 | 15.28 | 861,034 | +0.05(+0.30%) |
Jun 20, 2005 | 15.16 | 15.29 | 15.12 | 15.24 | 941,892 | +0.06(+0.43%) |
Jun 17, 2005 | 15.03 | 15.17 | 14.93 | 15.17 | 1,526,831 | +0.27(+1.82%) |
Jun 16, 2005 | 14.83 | 14.92 | 14.76 | 14.90 | 464,505 | +0.05(+0.30%) |
Jun 15, 2005 | 14.82 | 14.88 | 14.72 | 14.86 | 801,749 | +0.04(+0.26%) |
Jun 14, 2005 | 14.54 | 14.86 | 14.50 | 14.82 | 958,808 | +0.25(+1.72%) |
Jun 13, 2005 | 14.43 | 14.62 | 14.43 | 14.57 | 578,109 | +0.10(+0.71%) |
Jun 10, 2005 | 14.48 | 14.53 | 14.31 | 14.47 | 640,809 | -0.10(-0.66%) |
Jun 09, 2005 | 14.60 | 14.60 | 14.47 | 14.56 | 874,536 | -0.01(-0.04%) |
Jun 08, 2005 | 14.72 | 14.76 | 14.52 | 14.57 | 881,365 | -0.10(-0.70%) |
Jun 07, 2005 | 14.68 | 14.92 | 14.59 | 14.67 | 1,033,924 | -0.01(-0.04%) |
Jun 06, 2005 | 14.72 | 14.72 | 14.56 | 14.68 | 649,966 | +0.02(+0.13%) |
Jun 03, 2005 | 14.60 | 14.76 | 14.58 | 14.66 | 853,429 | +0.06(+0.40%) |
Jun 02, 2005 | 14.67 | 14.67 | 14.51 | 14.60 | 723,529 | -0.06(-0.44%) |
Jun 01, 2005 | 14.61 | 14.67 | 14.54 | 14.67 | 954,463 | +0.10(+0.71%) |
May 31, 2005 | 14.52 | 14.63 | 14.52 | 14.56 | 1,417,572 | +0.00(+0.00%) |
May 27, 2005 | 14.55 | 14.59 | 14.49 | 14.56 | 836,979 | -0.03(-0.22%) |
May 26, 2005 | 14.56 | 14.65 | 14.51 | 14.59 | 616,133 | +0.14(+0.94%) |
May 25, 2005 | 14.57 | 14.57 | 14.42 | 14.46 | 1,183,689 | -0.16(-1.10%) |
May 24, 2005 | 14.31 | 14.63 | 14.17 | 14.62 | 1,850,417 | +0.32(+2.21%) |
May 23, 2005 | 14.05 | 14.33 | 14.03 | 14.30 | 1,287,516 | +0.26(+1.84%) |
May 20, 2005 | 13.97 | 14.11 | 13.85 | 14.05 | 1,173,446 | +0.12(+0.83%) |
May 19, 2005 | 13.75 | 14.03 | 13.74 | 13.93 | 2,252,068 | +0.22(+1.60%) |
May 18, 2005 | 13.54 | 13.94 | 13.53 | 13.71 | 4,689,907 | -0.52(-3.62%) |
May 17, 2005 | 14.29 | 14.36 | 14.10 | 14.23 | 847,377 | -0.05(-0.32%) |
May 16, 2005 | 13.95 | 14.30 | 13.87 | 14.27 | 1,307,537 | +0.29(+2.07%) |
May 13, 2005 | 14.01 | 14.13 | 13.88 | 13.98 | 785,143 | +0.00(+0.00%) |
May 12, 2005 | 14.06 | 14.21 | 13.89 | 13.98 | 640,964 | -0.03(-0.18%) |
May 11, 2005 | 14.11 | 14.12 | 13.86 | 14.01 | 1,568,579 | -0.05(-0.37%) |
May 10, 2005 | 14.19 | 14.22 | 13.99 | 14.06 | 982,398 | -0.14(-0.95%) |
May 09, 2005 | 14.12 | 14.21 | 14.01 | 14.19 | 899,989 | +0.11(+0.78%) |
May 06, 2005 | 14.23 | 14.30 | 14.02 | 14.09 | 886,331 | +0.06(+0.41%) |
May 05, 2005 | 14.09 | 14.29 | 13.94 | 14.03 | 723,219 | -0.05(-0.37%) |
May 04, 2005 | 14.01 | 14.17 | 13.96 | 14.08 | 876,864 | +0.12(+0.83%) |
May 03, 2005 | 13.60 | 14.03 | 13.57 | 13.96 | 1,860,350 | +0.43(+3.19%) |