Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.55 | 14.67 | 14.52 | 14.54 | 3,262,732 | -0.02(-0.13%) |
Jul 28, 2005 | 14.47 | 14.58 | 14.47 | 14.56 | 3,054,337 | +0.08(+0.59%) |
Jul 27, 2005 | 14.48 | 14.52 | 14.40 | 14.47 | 3,038,665 | +0.00(+0.02%) |
Jul 26, 2005 | 14.50 | 14.56 | 14.43 | 14.47 | 3,791,343 | +0.10(+0.72%) |
Jul 25, 2005 | 14.37 | 14.46 | 14.30 | 14.37 | 2,887,875 | +0.03(+0.23%) |
Jul 22, 2005 | 14.25 | 14.37 | 14.23 | 14.33 | 4,160,269 | +0.10(+0.68%) |
Jul 21, 2005 | 14.35 | 14.36 | 14.14 | 14.24 | 3,922,648 | -0.17(-1.15%) |
Jul 20, 2005 | 14.33 | 14.43 | 14.24 | 14.40 | 2,219,911 | +0.03(+0.20%) |
Jul 19, 2005 | 14.35 | 14.45 | 14.26 | 14.37 | 2,474,898 | +0.03(+0.20%) |
Jul 18, 2005 | 14.39 | 14.45 | 14.33 | 14.34 | 3,021,722 | -0.04(-0.31%) |
Jul 15, 2005 | 14.35 | 14.43 | 14.35 | 14.39 | 2,865,426 | -0.03(-0.21%) |
Jul 14, 2005 | 14.50 | 14.59 | 14.35 | 14.42 | 5,364,045 | -0.04(-0.28%) |
Jul 13, 2005 | 14.50 | 14.52 | 14.44 | 14.46 | 2,767,159 | -0.05(-0.36%) |
Jul 12, 2005 | 14.47 | 14.59 | 14.43 | 14.51 | 3,095,847 | -0.04(-0.28%) |
Jul 11, 2005 | 14.52 | 14.58 | 14.44 | 14.55 | 2,327,074 | +0.06(+0.39%) |
Jul 08, 2005 | 14.33 | 14.51 | 14.26 | 14.50 | 4,087,839 | +0.17(+1.15%) |
Jul 07, 2005 | 14.15 | 14.35 | 14.11 | 14.33 | 2,530,385 | +0.16(+1.10%) |
Jul 06, 2005 | 14.32 | 14.39 | 14.14 | 14.17 | 5,704,169 | -0.16(-1.12%) |
Jul 05, 2005 | 14.23 | 14.44 | 14.21 | 14.34 | 3,161,076 | +0.07(+0.48%) |
Jul 01, 2005 | 14.06 | 14.29 | 14.05 | 14.27 | 3,527,884 | +0.25(+1.77%) |
Jun 30, 2005 | 14.02 | 14.12 | 13.98 | 14.02 | 2,740,474 | +0.02(+0.17%) |
Jun 29, 2005 | 14.16 | 14.16 | 13.96 | 14.00 | 3,210,210 | -0.13(-0.92%) |
Jun 28, 2005 | 14.09 | 14.14 | 14.05 | 14.13 | 2,732,003 | +0.09(+0.67%) |
Jun 27, 2005 | 14.01 | 14.06 | 13.98 | 14.03 | 2,069,969 | +0.01(+0.05%) |
Jun 24, 2005 | 14.07 | 14.15 | 13.98 | 14.02 | 2,276,246 | -0.06(-0.42%) |
Jun 23, 2005 | 13.98 | 14.12 | 13.95 | 14.08 | 2,634,159 | +0.09(+0.64%) |
Jun 22, 2005 | 14.02 | 14.07 | 13.93 | 13.99 | 2,857,802 | +0.04(+0.32%) |
Jun 21, 2005 | 13.89 | 13.97 | 13.87 | 13.95 | 1,903,931 | +0.04(+0.29%) |
Jun 20, 2005 | 13.80 | 13.94 | 13.77 | 13.91 | 2,266,927 | +0.04(+0.26%) |
Jun 17, 2005 | 13.73 | 13.88 | 13.63 | 13.87 | 3,695,617 | +0.25(+1.80%) |
Jun 16, 2005 | 13.73 | 13.75 | 13.57 | 13.63 | 1,651,061 | -0.11(-0.83%) |
Jun 15, 2005 | 13.80 | 13.80 | 13.66 | 13.74 | 1,595,998 | -0.04(-0.26%) |
Jun 14, 2005 | 13.71 | 13.80 | 13.67 | 13.78 | 1,268,157 | +0.09(+0.69%) |
Jun 13, 2005 | 13.59 | 13.73 | 13.51 | 13.68 | 1,567,195 | +0.07(+0.50%) |
Jun 10, 2005 | 13.55 | 13.66 | 13.53 | 13.61 | 1,953,488 | +0.07(+0.54%) |
Jun 09, 2005 | 13.49 | 13.56 | 13.47 | 13.54 | 3,900,199 | -0.01(-0.05%) |
Jun 08, 2005 | 13.62 | 13.65 | 13.55 | 13.55 | 9,654,773 | -0.12(-0.90%) |
Jun 07, 2005 | 13.74 | 13.91 | 13.66 | 13.67 | 4,486,839 | -0.06(-0.41%) |
Jun 06, 2005 | 13.65 | 13.77 | 13.64 | 13.73 | 3,638,012 | +0.01(+0.07%) |
Jun 03, 2005 | 13.69 | 13.78 | 13.65 | 13.72 | 1,919,603 | +0.04(+0.29%) |
Jun 02, 2005 | 13.65 | 13.69 | 13.62 | 13.68 | 1,917,908 | -0.02(-0.12%) |
Jun 01, 2005 | 13.54 | 13.80 | 13.49 | 13.69 | 3,808,709 | +0.12(+0.85%) |
May 31, 2005 | 13.54 | 13.61 | 13.49 | 13.58 | 5,472,901 | +0.05(+0.40%) |
May 27, 2005 | 13.43 | 13.52 | 13.38 | 13.52 | 2,825,611 | +0.11(+0.83%) |
May 26, 2005 | 13.33 | 13.43 | 13.29 | 13.41 | 2,980,637 | +0.13(+0.94%) |
May 25, 2005 | 13.15 | 13.32 | 13.15 | 13.29 | 2,678,634 | +0.11(+0.82%) |
May 24, 2005 | 13.16 | 13.21 | 13.07 | 13.18 | 4,688,880 | +0.06(+0.49%) |
May 23, 2005 | 13.13 | 13.16 | 13.04 | 13.11 | 2,053,450 | +0.00(+0.02%) |
May 20, 2005 | 13.14 | 13.15 | 13.00 | 13.11 | 3,061,538 | -0.04(-0.29%) |
May 19, 2005 | 13.17 | 13.21 | 13.05 | 13.15 | 2,984,025 | -0.02(-0.13%) |
May 18, 2005 | 13.23 | 13.28 | 13.09 | 13.17 | 2,528,691 | -0.01(-0.11%) |
May 17, 2005 | 13.00 | 13.20 | 12.94 | 13.18 | 2,263,962 | +0.15(+1.14%) |
May 16, 2005 | 12.94 | 13.07 | 12.88 | 13.03 | 2,848,060 | +0.09(+0.69%) |
May 13, 2005 | 13.16 | 13.16 | 12.71 | 12.94 | 4,130,619 | -0.21(-1.58%) |
May 12, 2005 | 13.22 | 13.36 | 13.09 | 13.15 | 3,236,047 | -0.26(-1.92%) |
May 11, 2005 | 13.40 | 13.41 | 13.28 | 13.41 | 3,420,722 | +0.02(+0.18%) |
May 10, 2005 | 13.35 | 13.57 | 13.29 | 13.38 | 6,866,859 | +0.15(+1.14%) |
May 09, 2005 | 13.12 | 13.26 | 13.10 | 13.23 | 6,074,789 | +0.21(+1.61%) |
May 06, 2005 | 13.02 | 13.10 | 12.98 | 13.02 | 2,397,809 | -0.02(-0.16%) |
May 05, 2005 | 12.98 | 13.12 | 12.93 | 13.04 | 3,800,238 | +0.02(+0.15%) |
May 04, 2005 | 12.87 | 13.03 | 12.83 | 13.03 | 2,572,318 | +0.14(+1.12%) |
May 03, 2005 | 12.88 | 12.98 | 12.85 | 12.88 | 2,315,214 | -0.02(-0.18%) |