Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.25 | 14.30 | 14.22 | 14.24 | 21,190 | -0.03(-0.19%) |
Jul 28, 2005 | 14.30 | 14.30 | 14.23 | 14.27 | 14,308 | +0.05(+0.35%) |
Jul 27, 2005 | 14.33 | 14.33 | 14.22 | 14.22 | 20,466 | -0.10(-0.73%) |
Jul 26, 2005 | 14.33 | 14.33 | 14.31 | 14.32 | 12,678 | +0.01(+0.04%) |
Jul 25, 2005 | 14.30 | 14.34 | 14.30 | 14.32 | 8,693 | +0.02(+0.12%) |
Jul 22, 2005 | 14.36 | 14.36 | 14.30 | 14.30 | 15,576 | +0.01(+0.08%) |
Jul 21, 2005 | 14.27 | 14.29 | 14.22 | 14.29 | 18,111 | +0.02(+0.15%) |
Jul 20, 2005 | 14.23 | 14.27 | 14.22 | 14.27 | 18,474 | +0.04(+0.31%) |
Jul 19, 2005 | 14.23 | 14.23 | 14.15 | 14.22 | 24,088 | -0.01(-0.08%) |
Jul 18, 2005 | 14.30 | 14.31 | 14.20 | 14.23 | 16,844 | -0.04(-0.27%) |
Jul 15, 2005 | 14.20 | 14.29 | 14.20 | 14.27 | 18,293 | +0.04(+0.31%) |
Jul 14, 2005 | 14.29 | 14.29 | 14.22 | 14.23 | 15,938 | -0.07(-0.46%) |
Jul 13, 2005 | 14.26 | 14.31 | 14.25 | 14.29 | 18,836 | -0.02(-0.12%) |
Jul 12, 2005 | 14.30 | 14.42 | 14.26 | 14.31 | 90,197 | -0.04(-0.31%) |
Jul 11, 2005 | 14.36 | 14.38 | 14.29 | 14.36 | 14,489 | -0.01(-0.08%) |
Jul 08, 2005 | 14.41 | 14.41 | 14.36 | 14.37 | 15,032 | +0.01(+0.04%) |
Jul 07, 2005 | 14.40 | 14.40 | 14.36 | 14.36 | 15,576 | -0.01(-0.04%) |
Jul 06, 2005 | 14.40 | 14.40 | 14.37 | 14.37 | 13,583 | -0.03(-0.19%) |
Jul 05, 2005 | 14.54 | 14.54 | 14.36 | 14.39 | 31,695 | +0.02(+0.11%) |
Jul 01, 2005 | 14.31 | 14.39 | 14.24 | 14.38 | 17,387 | +0.12(+0.85%) |
Jun 30, 2005 | 14.27 | 14.27 | 14.19 | 14.26 | 15,032 | +0.03(+0.23%) |
Jun 29, 2005 | 14.17 | 14.24 | 14.17 | 14.22 | 19,379 | +0.07(+0.51%) |
Jun 28, 2005 | 14.40 | 14.40 | 14.15 | 14.15 | 14,670 | -0.19(-1.35%) |
Jun 27, 2005 | 14.30 | 14.38 | 14.28 | 14.34 | 15,757 | -0.07(-0.46%) |
Jun 24, 2005 | 14.40 | 14.41 | 14.31 | 14.41 | 15,757 | +0.01(+0.08%) |
Jun 23, 2005 | 14.30 | 14.46 | 14.29 | 14.40 | 23,183 | +0.06(+0.42%) |
Jun 22, 2005 | 14.33 | 14.34 | 14.24 | 14.34 | 15,032 | +0.02(+0.15%) |
Jun 21, 2005 | 14.27 | 14.34 | 14.27 | 14.32 | 64,659 | -0.02(-0.15%) |
Jun 20, 2005 | 14.35 | 14.36 | 14.24 | 14.34 | 21,734 | +0.00(+0.00%) |
Jun 17, 2005 | 14.35 | 14.35 | 14.29 | 14.34 | 18,836 | +0.00(+0.00%) |
Jun 16, 2005 | 14.24 | 14.34 | 14.24 | 14.34 | 23,002 | +0.08(+0.58%) |
Jun 15, 2005 | 14.28 | 14.33 | 14.16 | 14.26 | 22,821 | -0.02(-0.12%) |
Jun 14, 2005 | 14.34 | 14.34 | 14.22 | 14.27 | 17,749 | -0.04(-0.31%) |
Jun 13, 2005 | 14.28 | 14.35 | 14.27 | 14.32 | 22,821 | -0.19(-1.33%) |
Jun 10, 2005 | 14.50 | 14.54 | 14.49 | 14.51 | 18,655 | -0.01(-0.04%) |
Jun 09, 2005 | 14.50 | 14.55 | 14.50 | 14.52 | 9,237 | -0.02(-0.11%) |
Jun 08, 2005 | 14.50 | 14.54 | 14.50 | 14.53 | 13,402 | +0.03(+0.19%) |
Jun 07, 2005 | 14.58 | 14.62 | 14.50 | 14.50 | 21,372 | -0.09(-0.61%) |
Jun 06, 2005 | 14.55 | 14.60 | 14.54 | 14.59 | 23,545 | -0.03(-0.19%) |
Jun 03, 2005 | 14.63 | 14.63 | 14.55 | 14.62 | 13,221 | +0.07(+0.49%) |
Jun 02, 2005 | 14.58 | 14.60 | 14.54 | 14.55 | 11,591 | +0.02(+0.11%) |
Jun 01, 2005 | 14.53 | 14.61 | 14.53 | 14.53 | 14,308 | -0.03(-0.23%) |
May 31, 2005 | 14.61 | 14.61 | 14.51 | 14.56 | 25,718 | -0.01(-0.04%) |
May 27, 2005 | 14.49 | 14.58 | 14.46 | 14.57 | 15,757 | +0.05(+0.34%) |
May 26, 2005 | 14.52 | 14.54 | 14.44 | 14.52 | 125,153 | +0.00(+0.00%) |
May 25, 2005 | 14.52 | 14.54 | 14.50 | 14.52 | 21,553 | -0.03(-0.19%) |
May 24, 2005 | 14.55 | 14.69 | 14.53 | 14.55 | 21,553 | +0.00(+0.00%) |
May 23, 2005 | 14.59 | 14.59 | 14.49 | 14.55 | 22,821 | +0.01(+0.04%) |
May 20, 2005 | 14.52 | 14.58 | 14.49 | 14.54 | 27,892 | +0.03(+0.19%) |
May 19, 2005 | 14.45 | 14.52 | 14.45 | 14.52 | 12,678 | +0.03(+0.23%) |
May 18, 2005 | 14.54 | 14.56 | 14.48 | 14.48 | 22,096 | -0.08(-0.57%) |
May 17, 2005 | 14.55 | 14.57 | 14.50 | 14.56 | 14,489 | -0.01(-0.04%) |
May 16, 2005 | 14.52 | 14.58 | 14.52 | 14.57 | 17,387 | +0.05(+0.34%) |
May 13, 2005 | 14.54 | 14.54 | 14.48 | 14.52 | 8,150 | +0.04(+0.27%) |
May 12, 2005 | 14.54 | 14.56 | 14.48 | 14.48 | 11,591 | -0.01(-0.04%) |
May 11, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 25,718 | +0.02(+0.15%) |
May 10, 2005 | 14.42 | 14.47 | 14.42 | 14.47 | 7,244 | +0.08(+0.54%) |
May 09, 2005 | 14.42 | 14.43 | 14.36 | 14.39 | 14,851 | -0.01(-0.08%) |
May 06, 2005 | 14.36 | 14.40 | 14.33 | 14.40 | 29,884 | +0.06(+0.38%) |
May 05, 2005 | 14.36 | 14.40 | 14.31 | 14.34 | 13,402 | -0.03(-0.23%) |
May 04, 2005 | 14.47 | 14.47 | 14.36 | 14.38 | 9,055 | -0.02(-0.15%) |
May 03, 2005 | 14.48 | 14.48 | 14.40 | 14.40 | 11,772 | -0.06(-0.42%) |