Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 14.56 | 14.65 | 14.35 | 14.42 | 189,662 | -0.27(-1.85%) |
Jul 28, 2005 | 14.43 | 14.69 | 14.35 | 14.69 | 214,134 | +0.27(+1.89%) |
Jul 27, 2005 | 14.56 | 14.59 | 14.41 | 14.42 | 203,121 | -0.14(-0.96%) |
Jul 26, 2005 | 14.53 | 14.67 | 14.41 | 14.56 | 189,526 | +0.03(+0.20%) |
Jul 25, 2005 | 14.56 | 14.69 | 14.45 | 14.53 | 197,819 | -0.11(-0.75%) |
Jul 22, 2005 | 14.32 | 14.64 | 14.28 | 14.64 | 216,989 | +0.27(+1.89%) |
Jul 21, 2005 | 14.60 | 14.67 | 14.33 | 14.36 | 256,553 | -0.18(-1.26%) |
Jul 20, 2005 | 14.33 | 14.56 | 14.32 | 14.55 | 203,937 | +0.12(+0.82%) |
Jul 19, 2005 | 14.34 | 14.46 | 14.34 | 14.43 | 297,749 | +0.09(+0.62%) |
Jul 18, 2005 | 14.45 | 14.48 | 14.28 | 14.34 | 305,226 | -0.10(-0.66%) |
Jul 15, 2005 | 14.50 | 14.59 | 14.38 | 14.44 | 237,383 | -0.10(-0.66%) |
Jul 14, 2005 | 14.64 | 14.70 | 14.50 | 14.53 | 152,817 | -0.07(-0.45%) |
Jul 13, 2005 | 14.65 | 14.71 | 14.56 | 14.60 | 210,327 | -0.05(-0.35%) |
Jul 12, 2005 | 14.56 | 14.73 | 14.56 | 14.65 | 425,142 | -0.02(-0.15%) |
Jul 11, 2005 | 14.59 | 14.91 | 14.55 | 14.67 | 279,666 | +0.07(+0.45%) |
Jul 08, 2005 | 14.53 | 14.70 | 14.52 | 14.61 | 339,080 | +0.04(+0.30%) |
Jul 07, 2005 | 14.39 | 14.69 | 14.34 | 14.56 | 301,827 | +0.02(+0.15%) |
Jul 06, 2005 | 14.51 | 14.56 | 14.45 | 14.54 | 273,276 | -0.02(-0.15%) |
Jul 05, 2005 | 14.59 | 14.67 | 14.40 | 14.56 | 253,290 | -0.02(-0.15%) |
Jul 01, 2005 | 14.29 | 14.59 | 14.26 | 14.59 | 206,384 | +0.24(+1.69%) |
Jun 30, 2005 | 14.36 | 14.47 | 14.25 | 14.34 | 213,862 | +0.03(+0.21%) |
Jun 29, 2005 | 14.12 | 14.40 | 14.11 | 14.31 | 223,379 | +0.16(+1.14%) |
Jun 28, 2005 | 13.97 | 14.16 | 13.89 | 14.15 | 232,217 | +0.22(+1.58%) |
Jun 27, 2005 | 13.88 | 14.02 | 13.83 | 13.93 | 154,992 | -0.04(-0.32%) |
Jun 24, 2005 | 14.20 | 14.28 | 13.95 | 13.97 | 240,918 | -0.27(-1.91%) |
Jun 23, 2005 | 14.27 | 14.41 | 14.06 | 14.25 | 271,373 | -0.11(-0.77%) |
Jun 22, 2005 | 14.31 | 14.47 | 14.17 | 14.36 | 259,272 | +0.06(+0.41%) |
Jun 21, 2005 | 14.22 | 14.36 | 14.19 | 14.30 | 310,937 | +0.10(+0.73%) |
Jun 20, 2005 | 14.40 | 14.42 | 14.17 | 14.20 | 269,877 | -0.20(-1.38%) |
Jun 17, 2005 | 14.33 | 14.57 | 14.28 | 14.39 | 376,740 | +0.12(+0.88%) |
Jun 16, 2005 | 13.85 | 14.27 | 13.83 | 14.27 | 218,213 | +0.37(+2.65%) |
Jun 15, 2005 | 13.61 | 13.93 | 13.55 | 13.90 | 487,818 | +0.30(+2.22%) |
Jun 14, 2005 | 13.39 | 13.72 | 13.39 | 13.60 | 266,614 | +0.14(+1.04%) |
Jun 13, 2005 | 13.39 | 13.61 | 13.37 | 13.46 | 255,058 | -0.01(-0.11%) |
Jun 10, 2005 | 13.82 | 13.82 | 13.46 | 13.47 | 329,291 | -0.35(-2.50%) |
Jun 09, 2005 | 14.01 | 14.01 | 13.62 | 13.82 | 428,405 | -0.15(-1.05%) |
Jun 08, 2005 | 14.49 | 14.86 | 13.83 | 13.97 | 439,009 | -0.40(-2.81%) |
Jun 07, 2005 | 14.38 | 14.53 | 14.26 | 14.37 | 148,738 | +0.03(+0.20%) |
Jun 06, 2005 | 14.19 | 14.41 | 14.03 | 14.34 | 131,743 | +0.12(+0.83%) |
Jun 03, 2005 | 14.24 | 14.34 | 14.09 | 14.22 | 85,381 | -0.07(-0.46%) |
Jun 02, 2005 | 14.34 | 14.38 | 14.24 | 14.29 | 171,851 | -0.05(-0.36%) |
Jun 01, 2005 | 14.10 | 14.34 | 14.10 | 14.34 | 141,804 | +0.32(+2.26%) |
May 31, 2005 | 14.06 | 14.19 | 13.99 | 14.03 | 69,202 | -0.11(-0.78%) |
May 27, 2005 | 14.01 | 14.16 | 13.91 | 14.14 | 104,144 | +0.04(+0.31%) |
May 26, 2005 | 13.90 | 14.16 | 13.84 | 14.09 | 98,162 | +0.23(+1.64%) |
May 25, 2005 | 14.20 | 14.20 | 13.85 | 13.86 | 113,525 | -0.37(-2.58%) |
May 24, 2005 | 14.25 | 14.32 | 14.12 | 14.23 | 86,605 | -0.05(-0.36%) |
May 23, 2005 | 14.13 | 14.34 | 14.13 | 14.28 | 68,387 | +0.08(+0.57%) |
May 20, 2005 | 14.34 | 14.34 | 14.02 | 14.20 | 91,092 | -0.10(-0.72%) |
May 19, 2005 | 14.01 | 14.32 | 14.01 | 14.31 | 138,133 | +0.22(+1.57%) |
May 18, 2005 | 13.78 | 14.12 | 13.78 | 14.09 | 145,339 | +0.30(+2.19%) |
May 17, 2005 | 13.75 | 13.94 | 13.61 | 13.78 | 91,636 | -0.06(-0.43%) |
May 16, 2005 | 13.50 | 13.84 | 13.50 | 13.84 | 90,140 | +0.35(+2.56%) |
May 13, 2005 | 13.64 | 13.72 | 13.50 | 13.50 | 97,074 | -0.14(-1.02%) |
May 12, 2005 | 13.78 | 13.87 | 13.62 | 13.64 | 163,150 | -0.14(-1.01%) |
May 11, 2005 | 13.84 | 13.86 | 13.61 | 13.78 | 96,666 | +0.01(+0.05%) |
May 10, 2005 | 13.81 | 13.97 | 13.67 | 13.77 | 158,663 | -0.12(-0.85%) |
May 09, 2005 | 13.73 | 13.89 | 13.59 | 13.89 | 86,197 | +0.15(+1.13%) |
May 06, 2005 | 13.61 | 13.75 | 13.56 | 13.73 | 93,947 | +0.17(+1.25%) |
May 05, 2005 | 13.72 | 13.75 | 13.50 | 13.56 | 136,774 | -0.18(-1.28%) |
May 04, 2005 | 13.50 | 13.74 | 13.50 | 13.74 | 88,373 | +0.30(+2.24%) |
May 03, 2005 | 13.50 | 13.53 | 13.30 | 13.44 | 131,743 | -0.10(-0.76%) |