Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.90 | 15.93 | 15.82 | 15.83 | 1,966,801 | -0.07(-0.42%) |
Jul 28, 2005 | 15.80 | 15.93 | 15.74 | 15.90 | 2,649,197 | +0.13(+0.86%) |
Jul 27, 2005 | 15.78 | 15.80 | 15.73 | 15.76 | 1,005,721 | +0.04(+0.26%) |
Jul 26, 2005 | 15.68 | 15.78 | 15.68 | 15.72 | 752,548 | +0.08(+0.52%) |
Jul 25, 2005 | 15.77 | 15.77 | 15.64 | 15.64 | 819,290 | -0.05(-0.34%) |
Jul 22, 2005 | 15.68 | 15.74 | 15.63 | 15.70 | 3,502,303 | +0.05(+0.30%) |
Jul 21, 2005 | 15.71 | 15.74 | 15.62 | 15.65 | 2,432,509 | -0.06(-0.39%) |
Jul 20, 2005 | 15.54 | 15.73 | 15.54 | 15.71 | 937,793 | +0.06(+0.39%) |
Jul 19, 2005 | 15.72 | 15.76 | 15.65 | 15.65 | 1,722,675 | -0.03(-0.17%) |
Jul 18, 2005 | 15.72 | 15.79 | 15.68 | 15.68 | 1,532,832 | -0.07(-0.47%) |
Jul 15, 2005 | 15.76 | 15.77 | 15.71 | 15.75 | 384,431 | -0.01(-0.04%) |
Jul 14, 2005 | 15.75 | 15.83 | 15.73 | 15.76 | 836,939 | +0.09(+0.56%) |
Jul 13, 2005 | 15.63 | 15.68 | 15.59 | 15.67 | 460,813 | +0.06(+0.39%) |
Jul 12, 2005 | 15.60 | 15.67 | 15.60 | 15.61 | 425,959 | +0.01(+0.09%) |
Jul 11, 2005 | 15.56 | 15.61 | 15.51 | 15.60 | 1,317,182 | +0.09(+0.56%) |
Jul 08, 2005 | 15.31 | 15.52 | 15.28 | 15.51 | 564,040 | +0.20(+1.32%) |
Jul 07, 2005 | 15.27 | 15.33 | 15.20 | 15.31 | 757,146 | -0.03(-0.18%) |
Jul 06, 2005 | 15.51 | 15.51 | 15.33 | 15.33 | 1,733,798 | -0.15(-0.96%) |
Jul 05, 2005 | 15.37 | 15.51 | 15.36 | 15.48 | 1,281,587 | +0.09(+0.57%) |
Jul 01, 2005 | 15.41 | 15.44 | 15.35 | 15.39 | 858,445 | +0.05(+0.35%) |
Jun 30, 2005 | 15.45 | 15.50 | 15.33 | 15.34 | 746,171 | -0.13(-0.87%) |
Jun 29, 2005 | 15.53 | 15.55 | 15.45 | 15.47 | 818,548 | -0.04(-0.26%) |
Jun 28, 2005 | 15.38 | 15.53 | 15.37 | 15.51 | 1,624,045 | +0.20(+1.28%) |
Jun 27, 2005 | 15.35 | 15.37 | 15.29 | 15.32 | 933,492 | -0.01(-0.09%) |
Jun 24, 2005 | 15.45 | 15.48 | 15.32 | 15.33 | 487,807 | -0.15(-1.00%) |
Jun 23, 2005 | 15.68 | 15.68 | 15.47 | 15.49 | 3,232,222 | -0.20(-1.25%) |
Jun 22, 2005 | 15.75 | 15.76 | 15.64 | 15.68 | 1,274,319 | +0.01(+0.09%) |
Jun 21, 2005 | 15.71 | 15.74 | 15.65 | 15.67 | 1,113,101 | -0.03(-0.21%) |
Jun 20, 2005 | 15.71 | 15.73 | 15.63 | 15.70 | 956,333 | -0.01(-0.04%) |
Jun 17, 2005 | 15.72 | 15.78 | 15.69 | 15.71 | 1,217,515 | -0.03(-0.21%) |
Jun 16, 2005 | 15.81 | 15.81 | 15.74 | 15.74 | 550,544 | -0.05(-0.30%) |
Jun 15, 2005 | 15.80 | 15.83 | 15.70 | 15.79 | 419,730 | +0.01(+0.04%) |
Jun 14, 2005 | 15.76 | 15.84 | 15.72 | 15.78 | 327,330 | -0.03(-0.17%) |
Jun 13, 2005 | 15.81 | 15.84 | 15.70 | 15.81 | 943,429 | +0.05(+0.34%) |
Jun 10, 2005 | 15.80 | 15.82 | 15.68 | 15.76 | 889,294 | -0.01(-0.09%) |
Jun 09, 2005 | 15.76 | 15.82 | 15.72 | 15.77 | 978,135 | +0.01(+0.04%) |
Jun 08, 2005 | 15.78 | 15.85 | 15.74 | 15.76 | 268,449 | -0.04(-0.26%) |
Jun 07, 2005 | 15.74 | 15.89 | 15.74 | 15.80 | 758,481 | +0.06(+0.38%) |
Jun 06, 2005 | 15.76 | 15.76 | 15.69 | 15.74 | 1,096,787 | +0.01(+0.04%) |
Jun 03, 2005 | 15.86 | 15.86 | 15.70 | 15.74 | 747,209 | -0.13(-0.81%) |
Jun 02, 2005 | 15.84 | 15.88 | 15.76 | 15.86 | 487,658 | +0.04(+0.26%) |
Jun 01, 2005 | 15.71 | 15.85 | 15.68 | 15.82 | 675,573 | +0.11(+0.69%) |
May 31, 2005 | 15.83 | 15.83 | 15.68 | 15.72 | 629,447 | -0.05(-0.34%) |
May 27, 2005 | 15.88 | 15.89 | 15.70 | 15.77 | 474,458 | -0.05(-0.30%) |
May 26, 2005 | 15.86 | 15.86 | 15.79 | 15.82 | 430,557 | +0.01(+0.09%) |
May 25, 2005 | 15.84 | 15.84 | 15.73 | 15.80 | 576,499 | -0.05(-0.34%) |
May 24, 2005 | 15.89 | 15.89 | 15.80 | 15.86 | 3,332,927 | -0.03(-0.17%) |
May 23, 2005 | 15.91 | 15.95 | 15.84 | 15.89 | 752,697 | +0.03(+0.17%) |
May 20, 2005 | 15.88 | 15.89 | 15.78 | 15.86 | 569,676 | -0.02(-0.13%) |
May 19, 2005 | 15.82 | 15.88 | 15.77 | 15.88 | 457,995 | +0.09(+0.60%) |
May 18, 2005 | 15.72 | 15.82 | 15.68 | 15.78 | 1,077,358 | +0.15(+0.95%) |
May 17, 2005 | 15.53 | 15.65 | 15.51 | 15.64 | 401,191 | +0.08(+0.52%) |
May 16, 2005 | 15.47 | 15.57 | 15.45 | 15.55 | 1,159,079 | +0.15(+0.96%) |
May 13, 2005 | 15.56 | 15.56 | 15.33 | 15.41 | 508,867 | -0.13(-0.87%) |
May 12, 2005 | 15.47 | 15.64 | 15.47 | 15.54 | 737,569 | -0.07(-0.47%) |
May 11, 2005 | 15.63 | 15.63 | 15.45 | 15.62 | 2,358,945 | +0.05(+0.35%) |
May 10, 2005 | 15.66 | 15.66 | 15.51 | 15.56 | 1,328,158 | -0.09(-0.58%) |
May 09, 2005 | 15.62 | 15.68 | 15.57 | 15.65 | 646,503 | +0.10(+0.62%) |
May 06, 2005 | 15.74 | 15.74 | 15.55 | 15.55 | 2,252,752 | -0.06(-0.39%) |
May 05, 2005 | 15.67 | 15.70 | 15.54 | 15.62 | 1,667,057 | -0.03(-0.17%) |
May 04, 2005 | 15.61 | 15.67 | 15.56 | 15.64 | 983,623 | +0.10(+0.65%) |
May 03, 2005 | 15.49 | 15.60 | 15.44 | 15.54 | 771,384 | +0.07(+0.44%) |