Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.64 | 14.73 | 14.44 | 14.56 | 1,519,159 | -0.08(-0.54%) |
Jul 28, 2005 | 14.70 | 14.79 | 14.59 | 14.64 | 1,217,048 | -0.03(-0.23%) |
Jul 27, 2005 | 14.68 | 14.72 | 14.50 | 14.68 | 1,308,542 | +0.02(+0.12%) |
Jul 26, 2005 | 14.59 | 14.79 | 14.58 | 14.66 | 1,579,853 | +0.04(+0.27%) |
Jul 25, 2005 | 14.96 | 14.97 | 14.60 | 14.62 | 2,322,674 | -0.36(-2.39%) |
Jul 22, 2005 | 14.94 | 14.99 | 14.88 | 14.98 | 1,606,576 | +0.13(+0.91%) |
Jul 21, 2005 | 14.85 | 14.91 | 14.74 | 14.84 | 1,842,558 | +0.10(+0.69%) |
Jul 20, 2005 | 14.30 | 14.78 | 14.28 | 14.74 | 2,805,055 | +0.28(+1.97%) |
Jul 19, 2005 | 14.45 | 14.55 | 14.36 | 14.46 | 1,169,490 | +0.06(+0.41%) |
Jul 18, 2005 | 14.60 | 14.60 | 14.36 | 14.40 | 1,594,800 | -0.15(-1.05%) |
Jul 15, 2005 | 14.57 | 14.65 | 14.42 | 14.55 | 4,075,098 | +0.04(+0.26%) |
Jul 14, 2005 | 14.42 | 14.51 | 14.35 | 14.51 | 2,350,756 | +0.21(+1.47%) |
Jul 13, 2005 | 14.13 | 14.34 | 14.13 | 14.30 | 1,029,984 | +0.19(+1.36%) |
Jul 12, 2005 | 14.06 | 14.24 | 14.02 | 14.11 | 1,524,594 | -0.01(-0.06%) |
Jul 11, 2005 | 14.18 | 14.35 | 14.11 | 14.12 | 931,243 | -0.06(-0.45%) |
Jul 08, 2005 | 14.09 | 14.24 | 14.09 | 14.18 | 3,259,806 | +0.09(+0.67%) |
Jul 07, 2005 | 13.91 | 14.09 | 13.90 | 14.09 | 2,422,774 | +0.02(+0.11%) |
Jul 06, 2005 | 13.93 | 14.17 | 13.93 | 14.07 | 1,989,763 | +0.11(+0.76%) |
Jul 05, 2005 | 13.76 | 14.01 | 13.69 | 13.97 | 1,326,207 | +0.21(+1.49%) |
Jul 01, 2005 | 13.71 | 13.84 | 13.63 | 13.76 | 944,379 | +0.05(+0.39%) |
Jun 30, 2005 | 13.71 | 13.78 | 13.68 | 13.71 | 1,833,046 | +0.02(+0.14%) |
Jun 29, 2005 | 13.66 | 13.73 | 13.62 | 13.69 | 743,273 | +0.03(+0.24%) |
Jun 28, 2005 | 13.73 | 13.75 | 13.61 | 13.66 | 758,673 | -0.05(-0.34%) |
Jun 27, 2005 | 13.54 | 13.79 | 13.54 | 13.70 | 1,530,483 | +0.13(+0.99%) |
Jun 24, 2005 | 13.50 | 13.61 | 13.50 | 13.57 | 842,467 | +0.04(+0.33%) |
Jun 23, 2005 | 13.55 | 13.67 | 13.50 | 13.52 | 1,077,996 | -0.08(-0.58%) |
Jun 22, 2005 | 13.70 | 13.75 | 13.55 | 13.60 | 1,795,452 | -0.08(-0.56%) |
Jun 21, 2005 | 13.62 | 13.71 | 13.61 | 13.68 | 1,269,136 | +0.03(+0.23%) |
Jun 20, 2005 | 13.60 | 13.72 | 13.56 | 13.65 | 1,832,593 | -0.03(-0.23%) |
Jun 17, 2005 | 13.74 | 13.77 | 13.63 | 13.68 | 2,088,504 | +0.00(+0.02%) |
Jun 16, 2005 | 13.53 | 13.69 | 13.51 | 13.68 | 1,123,290 | +0.14(+1.04%) |
Jun 15, 2005 | 13.42 | 13.56 | 13.36 | 13.54 | 1,463,448 | +0.13(+0.94%) |
Jun 14, 2005 | 13.19 | 13.41 | 13.04 | 13.41 | 1,958,511 | +0.22(+1.69%) |
Jun 13, 2005 | 13.16 | 13.22 | 13.09 | 13.19 | 916,296 | +0.01(+0.05%) |
Jun 10, 2005 | 13.21 | 13.33 | 13.16 | 13.18 | 1,132,349 | -0.01(-0.05%) |
Jun 09, 2005 | 13.15 | 13.21 | 13.08 | 13.19 | 2,433,644 | -0.02(-0.12%) |
Jun 08, 2005 | 13.19 | 13.27 | 13.14 | 13.20 | 841,108 | +0.01(+0.10%) |
Jun 07, 2005 | 13.18 | 13.36 | 13.16 | 13.19 | 1,249,207 | +0.01(+0.07%) |
Jun 06, 2005 | 13.34 | 13.38 | 13.09 | 13.18 | 1,810,399 | -0.15(-1.13%) |
Jun 03, 2005 | 13.47 | 13.47 | 13.26 | 13.33 | 1,760,123 | -0.10(-0.77%) |
Jun 02, 2005 | 13.25 | 13.50 | 13.23 | 13.43 | 1,611,559 | +0.16(+1.20%) |
Jun 01, 2005 | 13.20 | 13.36 | 13.17 | 13.28 | 1,370,595 | +0.03(+0.22%) |
May 31, 2005 | 13.36 | 13.36 | 13.13 | 13.25 | 1,034,967 | -0.12(-0.88%) |
May 27, 2005 | 13.26 | 13.42 | 13.24 | 13.36 | 1,199,384 | +0.12(+0.88%) |
May 26, 2005 | 13.06 | 13.27 | 13.04 | 13.25 | 1,391,430 | +0.19(+1.44%) |
May 25, 2005 | 12.88 | 13.08 | 12.84 | 13.06 | 2,446,780 | -0.40(-2.95%) |
May 24, 2005 | 13.19 | 13.53 | 13.13 | 13.46 | 2,901,984 | +0.27(+2.03%) |
May 23, 2005 | 12.77 | 13.24 | 12.76 | 13.19 | 2,342,150 | +0.00(+0.00%) |
May 20, 2005 | 13.05 | 13.20 | 12.88 | 13.19 | 1,239,242 | +0.13(+0.96%) |
May 19, 2005 | 12.92 | 13.07 | 12.83 | 13.06 | 1,740,194 | +0.14(+1.08%) |
May 18, 2005 | 12.52 | 12.93 | 12.50 | 12.92 | 2,264,698 | +0.41(+3.28%) |
May 17, 2005 | 12.36 | 12.53 | 12.35 | 12.51 | 1,534,559 | +0.13(+1.02%) |
May 16, 2005 | 12.32 | 12.46 | 12.31 | 12.39 | 1,495,153 | +0.08(+0.61%) |
May 13, 2005 | 12.54 | 12.54 | 12.24 | 12.31 | 2,766,102 | -0.21(-1.69%) |
May 12, 2005 | 12.58 | 12.79 | 12.52 | 12.52 | 1,626,506 | -0.10(-0.79%) |
May 11, 2005 | 12.69 | 12.70 | 12.54 | 12.62 | 1,400,942 | -0.09(-0.73%) |
May 10, 2005 | 12.86 | 12.90 | 12.66 | 12.72 | 1,375,577 | -0.18(-1.42%) |
May 09, 2005 | 12.85 | 12.92 | 12.78 | 12.90 | 2,184,075 | +0.05(+0.41%) |
May 06, 2005 | 12.98 | 13.03 | 12.83 | 12.85 | 1,966,211 | -0.01(-0.07%) |
May 05, 2005 | 12.92 | 13.03 | 12.71 | 12.86 | 1,894,646 | +0.05(+0.40%) |
May 04, 2005 | 12.51 | 12.83 | 12.40 | 12.81 | 2,129,722 | +0.34(+2.76%) |
May 03, 2005 | 12.36 | 12.54 | 12.29 | 12.46 | 2,350,756 | +0.07(+0.59%) |