Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.50 | 14.52 | 14.36 | 14.43 | 4,455,365 | -0.04(-0.29%) |
Jul 28, 2005 | 14.32 | 14.53 | 14.32 | 14.47 | 5,123,424 | +0.19(+1.32%) |
Jul 27, 2005 | 14.30 | 14.39 | 14.26 | 14.29 | 3,615,529 | +0.02(+0.15%) |
Jul 26, 2005 | 14.28 | 14.32 | 14.23 | 14.26 | 4,947,377 | -0.01(-0.08%) |
Jul 25, 2005 | 14.21 | 14.33 | 14.17 | 14.28 | 5,749,769 | +0.07(+0.49%) |
Jul 22, 2005 | 14.15 | 14.22 | 14.13 | 14.21 | 5,082,368 | +0.04(+0.30%) |
Jul 21, 2005 | 14.10 | 14.20 | 14.10 | 14.16 | 9,879,317 | +0.06(+0.41%) |
Jul 20, 2005 | 14.16 | 14.19 | 14.08 | 14.11 | 8,319,857 | -0.05(-0.39%) |
Jul 19, 2005 | 14.19 | 14.22 | 14.13 | 14.16 | 8,422,989 | +0.00(+0.00%) |
Jul 18, 2005 | 14.23 | 14.26 | 14.16 | 14.16 | 4,520,397 | -0.10(-0.68%) |
Jul 15, 2005 | 14.28 | 14.32 | 14.22 | 14.26 | 4,975,623 | -0.02(-0.13%) |
Jul 14, 2005 | 14.37 | 14.45 | 14.26 | 14.28 | 9,639,880 | -0.02(-0.15%) |
Jul 13, 2005 | 14.36 | 14.37 | 14.25 | 14.30 | 6,024,678 | -0.07(-0.47%) |
Jul 12, 2005 | 14.18 | 14.37 | 14.18 | 14.36 | 8,472,256 | +0.16(+1.11%) |
Jul 11, 2005 | 14.09 | 14.21 | 14.09 | 14.21 | 7,996,666 | +0.14(+1.00%) |
Jul 08, 2005 | 13.96 | 14.11 | 13.93 | 14.07 | 7,646,215 | +0.10(+0.72%) |
Jul 07, 2005 | 13.87 | 14.01 | 13.85 | 13.97 | 11,657,522 | -0.05(-0.37%) |
Jul 06, 2005 | 14.34 | 14.37 | 13.97 | 14.02 | 10,523,399 | -0.32(-2.25%) |
Jul 05, 2005 | 14.22 | 14.39 | 14.22 | 14.34 | 8,831,904 | +0.12(+0.84%) |
Jul 01, 2005 | 14.30 | 14.42 | 14.18 | 14.22 | 9,130,789 | -0.02(-0.17%) |
Jun 30, 2005 | 14.37 | 14.41 | 14.22 | 14.25 | 16,039,644 | -0.13(-0.89%) |
Jun 29, 2005 | 14.87 | 14.96 | 14.29 | 14.37 | 35,822,584 | -1.04(-6.72%) |
Jun 28, 2005 | 15.35 | 15.45 | 15.31 | 15.41 | 8,420,033 | +0.06(+0.42%) |
Jun 27, 2005 | 15.45 | 15.47 | 15.32 | 15.35 | 7,721,757 | -0.09(-0.57%) |
Jun 24, 2005 | 15.54 | 15.59 | 15.43 | 15.43 | 6,074,931 | -0.09(-0.61%) |
Jun 23, 2005 | 15.55 | 15.57 | 15.48 | 15.53 | 4,465,547 | -0.02(-0.14%) |
Jun 22, 2005 | 15.57 | 15.59 | 15.54 | 15.55 | 4,257,969 | +0.01(+0.08%) |
Jun 21, 2005 | 15.53 | 15.55 | 15.48 | 15.54 | 4,142,028 | +0.01(+0.06%) |
Jun 20, 2005 | 15.60 | 15.62 | 15.49 | 15.53 | 3,308,104 | -0.08(-0.49%) |
Jun 17, 2005 | 15.54 | 15.62 | 15.52 | 15.60 | 8,744,537 | +0.09(+0.57%) |
Jun 16, 2005 | 15.53 | 15.57 | 15.46 | 15.52 | 3,891,752 | -0.01(-0.08%) |
Jun 15, 2005 | 15.51 | 15.53 | 15.44 | 15.53 | 3,458,532 | +0.04(+0.28%) |
Jun 14, 2005 | 15.59 | 15.60 | 15.45 | 15.49 | 5,354,649 | -0.05(-0.31%) |
Jun 13, 2005 | 15.61 | 15.63 | 15.50 | 15.53 | 3,902,591 | -0.08(-0.51%) |
Jun 10, 2005 | 15.56 | 15.63 | 15.51 | 15.61 | 4,260,925 | +0.05(+0.31%) |
Jun 09, 2005 | 15.53 | 15.56 | 15.41 | 15.56 | 4,525,652 | +0.08(+0.53%) |
Jun 08, 2005 | 15.62 | 15.66 | 15.47 | 15.48 | 4,129,218 | -0.06(-0.39%) |
Jun 07, 2005 | 15.53 | 15.60 | 15.47 | 15.54 | 3,850,040 | +0.06(+0.39%) |
Jun 06, 2005 | 15.45 | 15.49 | 15.34 | 15.48 | 3,625,054 | +0.08(+0.51%) |
Jun 03, 2005 | 15.38 | 15.52 | 15.31 | 15.40 | 3,372,151 | -0.02(-0.16%) |
Jun 02, 2005 | 15.41 | 15.47 | 15.35 | 15.43 | 4,174,544 | +0.03(+0.20%) |
Jun 01, 2005 | 15.24 | 15.58 | 15.24 | 15.40 | 8,247,270 | +0.33(+2.16%) |
May 31, 2005 | 15.16 | 15.16 | 15.07 | 15.07 | 4,389,676 | -0.05(-0.36%) |
May 27, 2005 | 15.13 | 15.18 | 15.05 | 15.13 | 1,859,002 | -0.02(-0.16%) |
May 26, 2005 | 15.06 | 15.17 | 15.04 | 15.15 | 2,966,192 | +0.13(+0.87%) |
May 25, 2005 | 15.05 | 15.09 | 14.92 | 15.02 | 3,820,808 | -0.02(-0.16%) |
May 24, 2005 | 15.03 | 15.10 | 15.00 | 15.04 | 3,280,843 | -0.04(-0.24%) |
May 23, 2005 | 15.09 | 15.12 | 15.03 | 15.08 | 3,454,263 | +0.03(+0.18%) |
May 20, 2005 | 15.06 | 15.09 | 15.02 | 15.05 | 3,949,230 | -0.00(-0.02%) |
May 19, 2005 | 14.97 | 15.12 | 14.93 | 15.06 | 5,815,459 | +0.09(+0.57%) |
May 18, 2005 | 15.06 | 15.12 | 14.94 | 14.97 | 7,086,872 | -0.08(-0.53%) |
May 17, 2005 | 15.06 | 15.11 | 14.99 | 15.05 | 5,533,981 | +0.01(+0.06%) |
May 16, 2005 | 14.96 | 15.07 | 14.96 | 15.04 | 5,878,192 | +0.14(+0.94%) |
May 13, 2005 | 15.03 | 15.08 | 14.89 | 14.90 | 5,442,344 | -0.08(-0.55%) |
May 12, 2005 | 15.13 | 15.17 | 14.96 | 14.98 | 5,158,239 | -0.12(-0.79%) |
May 11, 2005 | 15.03 | 15.14 | 14.98 | 15.10 | 5,267,611 | +0.11(+0.73%) |
May 10, 2005 | 15.09 | 15.11 | 14.95 | 14.99 | 3,449,993 | -0.10(-0.65%) |
May 09, 2005 | 15.08 | 15.12 | 15.00 | 15.09 | 4,184,726 | +0.03(+0.22%) |
May 06, 2005 | 15.21 | 15.22 | 15.04 | 15.06 | 2,237,700 | -0.06(-0.40%) |
May 05, 2005 | 15.14 | 15.24 | 15.03 | 15.12 | 2,463,999 | -0.01(-0.06%) |
May 04, 2005 | 15.23 | 15.29 | 15.07 | 15.13 | 4,814,028 | -0.08(-0.54%) |
May 03, 2005 | 15.00 | 15.28 | 14.99 | 15.21 | 6,163,939 | +0.20(+1.36%) |