Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.81 | 14.83 | 14.66 | 14.74 | 4,361,495 | -0.04(-0.29%) |
Jul 28, 2005 | 14.63 | 14.84 | 14.63 | 14.79 | 5,015,478 | +0.19(+1.32%) |
Jul 27, 2005 | 14.61 | 14.70 | 14.57 | 14.59 | 3,539,354 | +0.02(+0.15%) |
Jul 26, 2005 | 14.59 | 14.63 | 14.53 | 14.57 | 4,843,140 | -0.01(-0.09%) |
Jul 25, 2005 | 14.51 | 14.64 | 14.47 | 14.58 | 5,628,627 | +0.07(+0.49%) |
Jul 22, 2005 | 14.46 | 14.52 | 14.43 | 14.51 | 4,975,287 | +0.04(+0.30%) |
Jul 21, 2005 | 14.41 | 14.50 | 14.41 | 14.47 | 9,671,169 | +0.06(+0.41%) |
Jul 20, 2005 | 14.47 | 14.49 | 14.38 | 14.41 | 8,144,565 | -0.06(-0.39%) |
Jul 19, 2005 | 14.49 | 14.53 | 14.43 | 14.47 | 8,245,524 | +0.00(+0.00%) |
Jul 18, 2005 | 14.53 | 14.57 | 14.47 | 14.47 | 4,425,157 | -0.10(-0.68%) |
Jul 15, 2005 | 14.58 | 14.63 | 14.52 | 14.56 | 4,870,791 | -0.02(-0.13%) |
Jul 14, 2005 | 14.68 | 14.76 | 14.57 | 14.58 | 9,436,777 | -0.02(-0.15%) |
Jul 13, 2005 | 14.67 | 14.68 | 14.55 | 14.61 | 5,897,744 | -0.07(-0.47%) |
Jul 12, 2005 | 14.48 | 14.68 | 14.48 | 14.67 | 8,293,753 | +0.16(+1.11%) |
Jul 11, 2005 | 14.39 | 14.52 | 14.39 | 14.51 | 7,828,184 | +0.14(+1.00%) |
Jul 08, 2005 | 14.26 | 14.42 | 14.23 | 14.37 | 7,485,116 | +0.10(+0.72%) |
Jul 07, 2005 | 14.17 | 14.31 | 14.15 | 14.27 | 11,411,908 | -0.05(-0.37%) |
Jul 06, 2005 | 14.65 | 14.68 | 14.28 | 14.32 | 10,301,681 | -0.33(-2.25%) |
Jul 05, 2005 | 14.53 | 14.70 | 14.53 | 14.65 | 8,645,824 | +0.12(+0.83%) |
Jul 01, 2005 | 14.61 | 14.73 | 14.48 | 14.53 | 8,938,412 | -0.02(-0.17%) |
Jun 30, 2005 | 14.68 | 14.72 | 14.53 | 14.55 | 15,701,703 | -0.13(-0.89%) |
Jun 29, 2005 | 15.19 | 15.28 | 14.60 | 14.68 | 35,067,832 | -1.06(-6.72%) |
Jun 28, 2005 | 15.68 | 15.78 | 15.64 | 15.74 | 8,242,630 | +0.07(+0.42%) |
Jun 27, 2005 | 15.78 | 15.80 | 15.65 | 15.68 | 7,559,067 | -0.09(-0.57%) |
Jun 24, 2005 | 15.87 | 15.92 | 15.76 | 15.77 | 5,946,937 | -0.10(-0.61%) |
Jun 23, 2005 | 15.88 | 15.91 | 15.81 | 15.86 | 4,371,462 | -0.02(-0.14%) |
Jun 22, 2005 | 15.90 | 15.93 | 15.87 | 15.88 | 4,168,258 | +0.01(+0.08%) |
Jun 21, 2005 | 15.86 | 15.88 | 15.81 | 15.87 | 4,054,759 | +0.01(+0.06%) |
Jun 20, 2005 | 15.94 | 15.96 | 15.83 | 15.86 | 3,238,406 | -0.08(-0.49%) |
Jun 17, 2005 | 15.88 | 15.96 | 15.85 | 15.94 | 8,560,298 | +0.09(+0.57%) |
Jun 16, 2005 | 15.86 | 15.90 | 15.80 | 15.85 | 3,809,757 | -0.01(-0.08%) |
Jun 15, 2005 | 15.85 | 15.87 | 15.77 | 15.86 | 3,385,664 | +0.04(+0.28%) |
Jun 14, 2005 | 15.92 | 15.94 | 15.79 | 15.82 | 5,241,832 | -0.05(-0.31%) |
Jun 13, 2005 | 15.94 | 15.97 | 15.84 | 15.87 | 3,820,367 | -0.08(-0.51%) |
Jun 10, 2005 | 15.90 | 15.96 | 15.85 | 15.95 | 4,171,151 | +0.05(+0.31%) |
Jun 09, 2005 | 15.86 | 15.90 | 15.74 | 15.90 | 4,430,301 | +0.08(+0.53%) |
Jun 08, 2005 | 15.96 | 16.00 | 15.80 | 15.82 | 4,042,220 | -0.06(-0.39%) |
Jun 07, 2005 | 15.86 | 15.94 | 15.80 | 15.88 | 3,768,923 | +0.06(+0.39%) |
Jun 06, 2005 | 15.78 | 15.82 | 15.67 | 15.82 | 3,548,678 | +0.08(+0.51%) |
Jun 03, 2005 | 15.71 | 15.85 | 15.63 | 15.73 | 3,301,103 | -0.02(-0.16%) |
Jun 02, 2005 | 15.75 | 15.81 | 15.68 | 15.76 | 4,086,590 | +0.03(+0.20%) |
Jun 01, 2005 | 15.57 | 15.91 | 15.57 | 15.73 | 8,073,508 | +0.33(+2.16%) |
May 31, 2005 | 15.49 | 15.49 | 15.39 | 15.40 | 4,297,190 | -0.06(-0.36%) |
May 27, 2005 | 15.46 | 15.50 | 15.38 | 15.45 | 1,819,835 | -0.02(-0.16%) |
May 26, 2005 | 15.38 | 15.50 | 15.36 | 15.48 | 2,903,697 | +0.13(+0.87%) |
May 25, 2005 | 15.37 | 15.42 | 15.25 | 15.34 | 3,740,307 | -0.02(-0.16%) |
May 24, 2005 | 15.36 | 15.43 | 15.32 | 15.37 | 3,211,719 | -0.04(-0.24%) |
May 23, 2005 | 15.41 | 15.44 | 15.36 | 15.40 | 3,381,484 | +0.03(+0.18%) |
May 20, 2005 | 15.39 | 15.41 | 15.34 | 15.38 | 3,866,024 | -0.00(-0.02%) |
May 19, 2005 | 15.29 | 15.44 | 15.25 | 15.38 | 5,692,932 | +0.09(+0.57%) |
May 18, 2005 | 15.39 | 15.44 | 15.26 | 15.29 | 6,937,558 | -0.08(-0.53%) |
May 17, 2005 | 15.38 | 15.43 | 15.31 | 15.37 | 5,417,385 | +0.01(+0.06%) |
May 16, 2005 | 15.28 | 15.40 | 15.28 | 15.36 | 5,754,344 | +0.14(+0.94%) |
May 13, 2005 | 15.35 | 15.40 | 15.21 | 15.22 | 5,327,679 | -0.08(-0.55%) |
May 12, 2005 | 15.45 | 15.50 | 15.28 | 15.31 | 5,049,559 | -0.12(-0.79%) |
May 11, 2005 | 15.36 | 15.47 | 15.30 | 15.43 | 5,156,627 | +0.11(+0.73%) |
May 10, 2005 | 15.41 | 15.43 | 15.27 | 15.31 | 3,377,305 | -0.10(-0.65%) |
May 09, 2005 | 15.40 | 15.45 | 15.32 | 15.41 | 4,096,557 | +0.03(+0.22%) |
May 06, 2005 | 15.54 | 15.55 | 15.37 | 15.38 | 2,190,554 | -0.06(-0.40%) |
May 05, 2005 | 15.47 | 15.57 | 15.35 | 15.44 | 2,412,085 | -0.01(-0.06%) |
May 04, 2005 | 15.56 | 15.62 | 15.40 | 15.45 | 4,712,601 | -0.08(-0.54%) |
May 03, 2005 | 15.33 | 15.61 | 15.31 | 15.54 | 6,034,071 | +0.21(+1.36%) |