Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.40 | 14.43 | 14.30 | 14.37 | 2,400,838 | -0.05(-0.38%) |
Jul 28, 2005 | 14.22 | 14.44 | 14.16 | 14.43 | 12,504,637 | +0.38(+2.68%) |
Jul 27, 2005 | 14.07 | 14.18 | 14.02 | 14.05 | 4,330,882 | +0.01(+0.06%) |
Jul 26, 2005 | 14.09 | 14.16 | 13.99 | 14.04 | 1,848,509 | +0.02(+0.12%) |
Jul 25, 2005 | 13.99 | 14.09 | 13.94 | 14.03 | 1,741,630 | +0.00(+0.03%) |
Jul 22, 2005 | 14.03 | 14.11 | 13.98 | 14.02 | 1,741,869 | -0.01(-0.09%) |
Jul 21, 2005 | 14.18 | 14.18 | 13.99 | 14.04 | 1,491,527 | -0.11(-0.77%) |
Jul 20, 2005 | 14.14 | 14.18 | 13.99 | 14.14 | 1,763,388 | -0.02(-0.15%) |
Jul 19, 2005 | 14.20 | 14.22 | 14.10 | 14.17 | 1,488,419 | +0.01(+0.06%) |
Jul 18, 2005 | 14.34 | 14.35 | 14.07 | 14.16 | 2,093,829 | -0.18(-1.28%) |
Jul 15, 2005 | 14.28 | 14.41 | 14.22 | 14.34 | 2,282,243 | +0.04(+0.26%) |
Jul 14, 2005 | 14.22 | 14.34 | 14.22 | 14.30 | 2,623,683 | +0.04(+0.29%) |
Jul 13, 2005 | 14.21 | 14.30 | 14.16 | 14.26 | 1,623,273 | +0.04(+0.26%) |
Jul 12, 2005 | 14.21 | 14.26 | 14.14 | 14.22 | 1,626,860 | +0.02(+0.12%) |
Jul 11, 2005 | 14.03 | 14.23 | 13.97 | 14.21 | 2,720,281 | +0.15(+1.04%) |
Jul 08, 2005 | 14.09 | 14.17 | 13.96 | 14.06 | 2,304,958 | -0.03(-0.24%) |
Jul 07, 2005 | 14.12 | 14.14 | 13.98 | 14.09 | 4,240,501 | -0.13(-0.88%) |
Jul 06, 2005 | 14.39 | 14.41 | 14.18 | 14.22 | 3,925,601 | -0.15(-1.08%) |
Jul 05, 2005 | 14.54 | 14.58 | 14.37 | 14.37 | 2,499,827 | -0.16(-1.12%) |
Jul 01, 2005 | 14.48 | 14.58 | 14.39 | 14.54 | 1,550,825 | +0.05(+0.37%) |
Jun 30, 2005 | 14.40 | 14.56 | 14.34 | 14.48 | 2,570,363 | +0.07(+0.46%) |
Jun 29, 2005 | 14.35 | 14.53 | 14.30 | 14.42 | 2,244,225 | +0.03(+0.20%) |
Jun 28, 2005 | 14.23 | 14.44 | 14.23 | 14.39 | 1,966,387 | +0.18(+1.24%) |
Jun 27, 2005 | 14.16 | 14.23 | 14.06 | 14.21 | 2,548,843 | -0.02(-0.15%) |
Jun 24, 2005 | 14.12 | 14.30 | 14.05 | 14.23 | 4,470,519 | -0.31(-2.10%) |
Jun 23, 2005 | 14.37 | 14.61 | 14.37 | 14.54 | 2,934,996 | -0.05(-0.32%) |
Jun 22, 2005 | 14.58 | 14.64 | 14.51 | 14.58 | 2,446,985 | +0.00(+0.00%) |
Jun 21, 2005 | 14.62 | 14.62 | 14.54 | 14.58 | 2,847,962 | -0.03(-0.23%) |
Jun 20, 2005 | 14.50 | 14.63 | 14.41 | 14.62 | 1,969,974 | +0.05(+0.32%) |
Jun 17, 2005 | 14.32 | 14.57 | 14.30 | 14.57 | 4,652,715 | +0.36(+2.53%) |
Jun 16, 2005 | 14.35 | 14.36 | 14.19 | 14.21 | 3,148,515 | -0.16(-1.11%) |
Jun 15, 2005 | 14.27 | 14.39 | 14.24 | 14.37 | 1,572,584 | +0.15(+1.09%) |
Jun 14, 2005 | 14.19 | 14.31 | 14.12 | 14.22 | 2,186,123 | +0.02(+0.15%) |
Jun 13, 2005 | 14.14 | 14.23 | 14.10 | 14.19 | 2,815,205 | +0.03(+0.24%) |
Jun 10, 2005 | 14.14 | 14.34 | 14.14 | 14.16 | 2,830,985 | +0.00(+0.03%) |
Jun 09, 2005 | 14.08 | 14.17 | 13.94 | 14.16 | 2,383,862 | +0.12(+0.83%) |
Jun 08, 2005 | 13.94 | 14.05 | 13.91 | 14.04 | 2,363,060 | +0.14(+1.02%) |
Jun 07, 2005 | 13.82 | 13.96 | 13.81 | 13.90 | 2,831,464 | +0.08(+0.57%) |
Jun 06, 2005 | 13.68 | 13.85 | 13.66 | 13.82 | 2,260,245 | +0.19(+1.38%) |
Jun 03, 2005 | 13.64 | 13.71 | 13.55 | 13.63 | 1,228,514 | -0.01(-0.06%) |
Jun 02, 2005 | 13.63 | 13.67 | 13.52 | 13.64 | 1,553,216 | +0.05(+0.34%) |
Jun 01, 2005 | 13.66 | 13.76 | 13.53 | 13.59 | 2,290,851 | -0.12(-0.88%) |
May 31, 2005 | 13.68 | 13.80 | 13.58 | 13.71 | 3,187,967 | +0.18(+1.36%) |
May 27, 2005 | 13.53 | 13.56 | 13.43 | 13.53 | 916,244 | +0.02(+0.12%) |
May 26, 2005 | 13.44 | 13.56 | 13.31 | 13.51 | 1,421,709 | +0.11(+0.84%) |
May 25, 2005 | 13.30 | 13.43 | 13.25 | 13.40 | 1,203,408 | +0.06(+0.44%) |
May 24, 2005 | 13.38 | 13.45 | 13.17 | 13.34 | 1,868,115 | -0.11(-0.84%) |
May 23, 2005 | 13.43 | 13.51 | 13.32 | 13.45 | 1,715,328 | +0.07(+0.53%) |
May 20, 2005 | 13.38 | 13.45 | 13.26 | 13.38 | 2,007,752 | -0.00(-0.03%) |
May 19, 2005 | 13.21 | 13.42 | 13.17 | 13.39 | 3,692,476 | +0.22(+1.65%) |
May 18, 2005 | 12.94 | 13.17 | 12.91 | 13.17 | 3,099,021 | +0.26(+1.98%) |
May 17, 2005 | 12.74 | 12.93 | 12.71 | 12.91 | 3,552,361 | +0.12(+0.92%) |
May 16, 2005 | 12.64 | 12.84 | 12.60 | 12.80 | 3,155,449 | +0.12(+0.92%) |
May 13, 2005 | 12.69 | 12.81 | 12.63 | 12.68 | 4,225,437 | -0.01(-0.10%) |
May 12, 2005 | 12.36 | 12.76 | 12.36 | 12.69 | 3,738,862 | +0.01(+0.07%) |
May 11, 2005 | 12.74 | 12.84 | 12.63 | 12.68 | 3,392,161 | -0.06(-0.46%) |
May 10, 2005 | 12.67 | 12.92 | 12.67 | 12.74 | 5,617,498 | +0.02(+0.13%) |
May 09, 2005 | 12.75 | 12.81 | 12.68 | 12.73 | 3,652,067 | -0.02(-0.16%) |
May 06, 2005 | 12.88 | 12.96 | 12.71 | 12.75 | 2,623,683 | -0.12(-0.91%) |
May 05, 2005 | 13.00 | 13.06 | 12.85 | 12.86 | 2,979,469 | -0.16(-1.25%) |
May 04, 2005 | 13.04 | 13.16 | 12.97 | 13.03 | 4,717,034 | +0.01(+0.10%) |
May 03, 2005 | 13.06 | 13.16 | 12.99 | 13.02 | 4,450,195 | -0.01(-0.06%) |