Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.04 | 16.06 | 15.85 | 15.87 | 3,509,473 | -0.17(-1.05%) |
Jul 28, 2005 | 16.23 | 16.27 | 16.02 | 16.04 | 6,882,294 | -0.26(-1.58%) |
Jul 27, 2005 | 15.93 | 16.31 | 15.86 | 16.30 | 14,725,412 | +1.07(+7.00%) |
Jul 26, 2005 | 15.34 | 15.35 | 15.21 | 15.23 | 4,753,258 | -0.02(-0.12%) |
Jul 25, 2005 | 15.46 | 15.56 | 15.24 | 15.25 | 4,031,078 | -0.15(-0.96%) |
Jul 22, 2005 | 15.34 | 15.45 | 15.27 | 15.40 | 4,263,755 | +0.11(+0.71%) |
Jul 21, 2005 | 15.41 | 15.44 | 15.27 | 15.29 | 4,376,543 | -0.13(-0.82%) |
Jul 20, 2005 | 15.40 | 15.49 | 15.35 | 15.42 | 5,766,638 | +0.00(+0.00%) |
Jul 19, 2005 | 15.61 | 15.61 | 15.38 | 15.42 | 9,970,165 | -0.19(-1.24%) |
Jul 18, 2005 | 15.64 | 15.68 | 15.56 | 15.61 | 2,696,950 | -0.03(-0.20%) |
Jul 15, 2005 | 15.67 | 15.71 | 15.57 | 15.64 | 4,892,750 | -0.05(-0.31%) |
Jul 14, 2005 | 15.81 | 15.84 | 15.67 | 15.69 | 3,021,391 | -0.03(-0.20%) |
Jul 13, 2005 | 15.80 | 15.82 | 15.68 | 15.72 | 1,994,942 | -0.04(-0.27%) |
Jul 12, 2005 | 15.75 | 15.83 | 15.65 | 15.77 | 3,476,517 | +0.03(+0.20%) |
Jul 11, 2005 | 15.75 | 15.81 | 15.64 | 15.73 | 2,657,744 | +0.04(+0.22%) |
Jul 08, 2005 | 15.77 | 15.77 | 15.61 | 15.70 | 5,512,938 | +0.02(+0.16%) |
Jul 07, 2005 | 15.48 | 15.70 | 15.32 | 15.67 | 5,218,327 | +0.01(+0.09%) |
Jul 06, 2005 | 15.68 | 15.74 | 15.57 | 15.66 | 5,239,351 | -0.08(-0.51%) |
Jul 05, 2005 | 15.45 | 15.78 | 15.40 | 15.74 | 6,088,238 | +0.30(+1.94%) |
Jul 01, 2005 | 15.36 | 15.49 | 15.36 | 15.44 | 4,244,721 | +0.21(+1.36%) |
Jun 30, 2005 | 15.27 | 15.42 | 15.18 | 15.23 | 4,554,672 | -0.05(-0.35%) |
Jun 29, 2005 | 15.35 | 15.43 | 15.23 | 15.29 | 3,815,447 | -0.08(-0.55%) |
Jun 28, 2005 | 15.33 | 15.42 | 15.30 | 15.37 | 3,194,123 | +0.12(+0.81%) |
Jun 27, 2005 | 15.15 | 15.32 | 15.14 | 15.25 | 2,849,511 | +0.10(+0.63%) |
Jun 24, 2005 | 15.04 | 15.21 | 14.93 | 15.15 | 6,628,310 | +0.09(+0.58%) |
Jun 23, 2005 | 15.33 | 15.36 | 15.04 | 15.07 | 4,043,863 | -0.24(-1.59%) |
Jun 22, 2005 | 15.35 | 15.37 | 15.20 | 15.31 | 4,148,695 | -0.04(-0.25%) |
Jun 21, 2005 | 15.26 | 15.37 | 15.15 | 15.35 | 5,624,589 | +0.10(+0.62%) |
Jun 20, 2005 | 15.32 | 15.35 | 15.22 | 15.25 | 3,898,120 | -0.14(-0.89%) |
Jun 17, 2005 | 15.45 | 15.45 | 15.24 | 15.39 | 4,260,630 | +0.08(+0.53%) |
Jun 16, 2005 | 15.36 | 15.46 | 15.25 | 15.31 | 3,235,033 | -0.05(-0.34%) |
Jun 15, 2005 | 15.47 | 15.49 | 15.17 | 15.36 | 5,738,512 | -0.04(-0.27%) |
Jun 14, 2005 | 15.12 | 15.54 | 15.11 | 15.40 | 7,603,053 | +0.37(+2.43%) |
Jun 13, 2005 | 15.12 | 15.12 | 14.88 | 15.04 | 4,783,656 | +0.18(+1.21%) |
Jun 10, 2005 | 14.79 | 14.93 | 14.79 | 14.86 | 4,575,696 | -0.01(-0.07%) |
Jun 09, 2005 | 14.71 | 14.96 | 14.62 | 14.87 | 6,422,054 | +0.15(+1.05%) |
Jun 08, 2005 | 14.78 | 14.78 | 14.67 | 14.71 | 5,476,573 | +0.00(+0.00%) |
Jun 07, 2005 | 14.80 | 14.83 | 14.67 | 14.71 | 8,649,105 | -0.27(-1.79%) |
Jun 06, 2005 | 14.89 | 14.99 | 14.80 | 14.98 | 4,785,645 | +0.10(+0.64%) |
Jun 03, 2005 | 14.86 | 14.92 | 14.71 | 14.89 | 8,230,627 | -0.04(-0.28%) |
Jun 02, 2005 | 14.69 | 14.99 | 14.63 | 14.93 | 8,527,227 | +0.19(+1.27%) |
Jun 01, 2005 | 14.63 | 14.82 | 14.55 | 14.74 | 5,277,420 | +0.12(+0.79%) |
May 31, 2005 | 14.60 | 14.76 | 14.50 | 14.63 | 8,048,520 | +0.05(+0.36%) |
May 27, 2005 | 14.53 | 14.63 | 14.44 | 14.57 | 4,366,599 | +0.14(+0.98%) |
May 26, 2005 | 14.19 | 14.45 | 14.09 | 14.43 | 5,529,416 | +0.30(+2.12%) |
May 25, 2005 | 14.03 | 14.20 | 14.01 | 14.13 | 5,070,028 | +0.12(+0.88%) |
May 24, 2005 | 14.09 | 14.09 | 13.62 | 14.01 | 6,901,329 | -0.20(-1.44%) |
May 23, 2005 | 14.23 | 14.30 | 14.18 | 14.21 | 4,954,400 | +0.06(+0.40%) |
May 20, 2005 | 14.16 | 14.22 | 14.08 | 14.16 | 4,642,175 | +0.05(+0.35%) |
May 19, 2005 | 14.15 | 14.17 | 14.00 | 14.11 | 3,693,001 | -0.00(-0.02%) |
May 18, 2005 | 14.28 | 14.37 | 14.04 | 14.11 | 5,365,206 | -0.14(-0.96%) |
May 17, 2005 | 14.07 | 14.28 | 14.04 | 14.25 | 4,180,230 | +0.12(+0.87%) |
May 16, 2005 | 13.97 | 14.18 | 13.97 | 14.13 | 3,288,160 | +0.16(+1.13%) |
May 13, 2005 | 14.18 | 14.19 | 13.83 | 13.97 | 4,085,625 | -0.15(-1.05%) |
May 12, 2005 | 14.29 | 14.34 | 14.10 | 14.11 | 3,599,532 | -0.11(-0.77%) |
May 11, 2005 | 14.19 | 14.29 | 14.08 | 14.22 | 4,656,664 | +0.04(+0.27%) |
May 10, 2005 | 14.33 | 14.36 | 14.14 | 14.19 | 4,396,145 | -0.24(-1.64%) |
May 09, 2005 | 14.40 | 14.43 | 14.33 | 14.42 | 3,191,850 | +0.06(+0.44%) |
May 06, 2005 | 14.44 | 14.50 | 14.30 | 14.36 | 4,865,477 | -0.02(-0.15%) |
May 05, 2005 | 14.51 | 14.57 | 14.29 | 14.38 | 4,204,663 | -0.18(-1.26%) |
May 04, 2005 | 14.16 | 14.59 | 14.11 | 14.56 | 6,726,892 | +0.40(+2.86%) |
May 03, 2005 | 14.20 | 14.29 | 14.03 | 14.16 | 7,141,108 | -0.02(-0.17%) |