Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.68 | 16.15 | 15.62 | 16.09 | 3,856,000 | +0.38(+2.42%) |
Jul 28, 2005 | 14.78 | 15.73 | 14.78 | 15.71 | 4,071,400 | +0.86(+5.79%) |
Jul 27, 2005 | 14.70 | 14.86 | 14.55 | 14.85 | 1,463,100 | +0.05(+0.34%) |
Jul 26, 2005 | 14.75 | 14.81 | 14.67 | 14.80 | 1,188,900 | +0.06(+0.41%) |
Jul 25, 2005 | 14.48 | 14.75 | 14.48 | 14.74 | 1,096,600 | +0.20(+1.38%) |
Jul 22, 2005 | 14.60 | 14.70 | 14.42 | 14.54 | 594,600 | -0.11(-0.75%) |
Jul 21, 2005 | 14.55 | 14.71 | 14.37 | 14.65 | 877,000 | +0.05(+0.34%) |
Jul 20, 2005 | 14.38 | 14.68 | 14.38 | 14.60 | 871,100 | +0.05(+0.34%) |
Jul 19, 2005 | 14.38 | 14.55 | 14.31 | 14.55 | 899,000 | +0.18(+1.25%) |
Jul 18, 2005 | 14.43 | 14.60 | 14.34 | 14.37 | 1,441,700 | -0.14(-0.96%) |
Jul 15, 2005 | 14.40 | 14.51 | 14.30 | 14.51 | 1,042,300 | -0.18(-1.23%) |
Jul 14, 2005 | 14.84 | 14.84 | 14.60 | 14.69 | 599,900 | -0.07(-0.47%) |
Jul 13, 2005 | 14.60 | 14.80 | 14.58 | 14.76 | 856,300 | +0.11(+0.75%) |
Jul 12, 2005 | 14.38 | 14.73 | 14.33 | 14.65 | 1,660,900 | +0.19(+1.31%) |
Jul 11, 2005 | 14.10 | 14.46 | 13.99 | 14.46 | 1,214,300 | +0.28(+1.97%) |
Jul 08, 2005 | 13.99 | 14.23 | 13.94 | 14.18 | 537,800 | +0.19(+1.36%) |
Jul 07, 2005 | 13.93 | 13.99 | 13.75 | 13.99 | 812,200 | +0.06(+0.43%) |
Jul 06, 2005 | 13.80 | 14.06 | 13.79 | 13.93 | 1,495,100 | +0.13(+0.94%) |
Jul 05, 2005 | 13.75 | 13.88 | 13.73 | 13.80 | 1,653,000 | +0.05(+0.36%) |
Jul 01, 2005 | 13.64 | 13.80 | 13.59 | 13.75 | 783,600 | +0.09(+0.66%) |
Jun 30, 2005 | 13.64 | 13.89 | 13.54 | 13.66 | 1,057,400 | +0.02(+0.15%) |
Jun 29, 2005 | 13.65 | 13.78 | 13.58 | 13.64 | 1,159,300 | +0.05(+0.37%) |
Jun 28, 2005 | 13.56 | 13.66 | 13.50 | 13.59 | 717,000 | +0.09(+0.67%) |
Jun 27, 2005 | 13.60 | 13.69 | 13.48 | 13.50 | 1,406,000 | -0.23(-1.68%) |
Jun 24, 2005 | 14.08 | 14.13 | 13.67 | 13.73 | 1,122,900 | -0.38(-2.69%) |
Jun 23, 2005 | 14.31 | 14.36 | 14.10 | 14.11 | 791,500 | -0.24(-1.67%) |
Jun 22, 2005 | 14.36 | 14.47 | 14.31 | 14.35 | 717,900 | -0.01(-0.07%) |
Jun 21, 2005 | 14.30 | 14.46 | 14.29 | 14.36 | 796,700 | +0.01(+0.07%) |
Jun 20, 2005 | 14.18 | 14.42 | 14.14 | 14.35 | 1,494,200 | +0.17(+1.20%) |
Jun 17, 2005 | 14.18 | 14.25 | 14.10 | 14.18 | 1,417,600 | +0.10(+0.71%) |
Jun 16, 2005 | 13.89 | 14.09 | 13.89 | 14.08 | 750,900 | +0.17(+1.22%) |
Jun 15, 2005 | 13.97 | 14.00 | 13.85 | 13.91 | 829,500 | +0.02(+0.14%) |
Jun 14, 2005 | 13.98 | 14.00 | 13.86 | 13.89 | 883,300 | +0.02(+0.14%) |
Jun 13, 2005 | 13.90 | 13.96 | 13.77 | 13.87 | 1,050,900 | -0.02(-0.14%) |
Jun 10, 2005 | 13.91 | 14.00 | 13.89 | 13.89 | 1,208,400 | -0.10(-0.71%) |
Jun 09, 2005 | 13.93 | 14.00 | 13.80 | 13.99 | 1,301,200 | +0.00(+0.00%) |
Jun 08, 2005 | 14.00 | 14.09 | 13.92 | 13.99 | 867,100 | +0.02(+0.14%) |
Jun 07, 2005 | 13.92 | 14.05 | 13.92 | 13.97 | 1,495,500 | +0.00(+0.00%) |
Jun 06, 2005 | 13.83 | 14.03 | 13.83 | 13.97 | 1,984,800 | +0.07(+0.50%) |
Jun 03, 2005 | 14.19 | 14.23 | 13.85 | 13.90 | 967,400 | -0.30(-2.11%) |
Jun 02, 2005 | 14.28 | 14.47 | 14.20 | 14.20 | 3,442,100 | -0.05(-0.35%) |
Jun 01, 2005 | 13.92 | 14.25 | 13.87 | 14.25 | 1,603,000 | +0.28(+2.00%) |
May 31, 2005 | 14.03 | 14.07 | 13.77 | 13.97 | 1,508,000 | -0.05(-0.36%) |
May 27, 2005 | 14.00 | 14.09 | 13.94 | 14.02 | 787,000 | -0.05(-0.36%) |
May 26, 2005 | 14.10 | 14.16 | 13.99 | 14.07 | 1,260,300 | +0.07(+0.50%) |
May 25, 2005 | 14.23 | 14.23 | 13.97 | 14.00 | 1,060,700 | -0.32(-2.23%) |
May 24, 2005 | 14.22 | 14.41 | 14.21 | 14.32 | 694,400 | +0.00(+0.00%) |
May 23, 2005 | 14.23 | 14.39 | 14.11 | 14.32 | 1,423,600 | +0.07(+0.49%) |
May 20, 2005 | 14.10 | 14.25 | 14.03 | 14.25 | 1,223,100 | +0.08(+0.56%) |
May 19, 2005 | 14.05 | 14.20 | 13.96 | 14.17 | 1,368,200 | +0.13(+0.93%) |
May 18, 2005 | 13.90 | 14.08 | 13.90 | 14.04 | 1,724,500 | +0.24(+1.74%) |
May 17, 2005 | 13.81 | 13.85 | 13.69 | 13.80 | 900,700 | -0.08(-0.58%) |
May 16, 2005 | 13.73 | 13.90 | 13.71 | 13.88 | 948,400 | +0.13(+0.95%) |
May 13, 2005 | 13.73 | 13.85 | 13.68 | 13.75 | 1,405,400 | +0.05(+0.36%) |
May 12, 2005 | 13.75 | 13.89 | 13.67 | 13.70 | 1,655,400 | -0.08(-0.58%) |
May 11, 2005 | 13.90 | 13.91 | 13.70 | 13.78 | 1,595,600 | -0.08(-0.58%) |
May 10, 2005 | 13.78 | 13.95 | 13.78 | 13.86 | 1,520,200 | -0.18(-1.28%) |
May 09, 2005 | 14.00 | 14.07 | 13.96 | 14.04 | 975,700 | +0.04(+0.29%) |
May 06, 2005 | 14.10 | 14.15 | 13.96 | 14.00 | 858,900 | -0.03(-0.21%) |
May 05, 2005 | 14.24 | 14.31 | 14.03 | 14.03 | 867,000 | -0.31(-2.16%) |
May 04, 2005 | 14.21 | 14.43 | 14.18 | 14.34 | 593,600 | +0.13(+0.91%) |
May 03, 2005 | 14.08 | 14.28 | 14.08 | 14.21 | 608,600 | +0.04(+0.28%) |