Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.92 | 16.56 | 15.76 | 15.89 | 7,087,416 | +0.41(+2.64%) |
Jul 28, 2005 | 15.32 | 15.57 | 14.84 | 15.48 | 4,536,986 | +0.24(+1.59%) |
Jul 27, 2005 | 15.25 | 15.25 | 14.96 | 15.24 | 4,689,575 | +0.10(+0.64%) |
Jul 26, 2005 | 15.34 | 15.34 | 15.08 | 15.14 | 2,752,392 | -0.10(-0.64%) |
Jul 25, 2005 | 15.29 | 15.31 | 15.16 | 15.24 | 3,566,156 | +0.01(+0.05%) |
Jul 22, 2005 | 15.07 | 15.30 | 15.02 | 15.23 | 3,776,346 | +0.30(+2.04%) |
Jul 21, 2005 | 15.17 | 15.17 | 14.91 | 14.93 | 2,011,674 | -0.24(-1.60%) |
Jul 20, 2005 | 15.06 | 15.17 | 14.99 | 15.17 | 3,773,314 | +0.11(+0.74%) |
Jul 19, 2005 | 14.95 | 15.14 | 14.89 | 15.06 | 2,927,502 | +0.20(+1.35%) |
Jul 18, 2005 | 15.06 | 15.07 | 14.85 | 14.86 | 3,250,871 | -0.20(-1.33%) |
Jul 15, 2005 | 14.86 | 15.08 | 14.82 | 15.06 | 3,354,811 | +0.28(+1.87%) |
Jul 14, 2005 | 14.55 | 14.87 | 14.55 | 14.78 | 2,887,081 | +0.17(+1.14%) |
Jul 13, 2005 | 14.48 | 14.63 | 14.41 | 14.62 | 2,617,414 | +0.14(+0.96%) |
Jul 12, 2005 | 14.42 | 14.51 | 14.36 | 14.48 | 3,553,885 | -0.01(-0.10%) |
Jul 11, 2005 | 14.37 | 14.53 | 14.37 | 14.49 | 2,935,009 | +0.02(+0.14%) |
Jul 08, 2005 | 14.41 | 14.54 | 14.37 | 14.47 | 2,125,864 | +0.01(+0.10%) |
Jul 07, 2005 | 14.24 | 14.48 | 14.16 | 14.46 | 6,806,056 | -0.06(-0.43%) |
Jul 06, 2005 | 14.72 | 14.78 | 14.51 | 14.52 | 3,746,030 | -0.19(-1.27%) |
Jul 05, 2005 | 14.78 | 14.78 | 14.48 | 14.71 | 3,709,940 | -0.17(-1.16%) |
Jul 01, 2005 | 14.91 | 14.93 | 14.69 | 14.88 | 2,094,248 | +0.07(+0.47%) |
Jun 30, 2005 | 14.78 | 15.07 | 14.71 | 14.81 | 2,642,100 | +0.33(+2.30%) |
Jun 29, 2005 | 14.73 | 14.80 | 14.42 | 14.48 | 2,344,860 | -0.27(-1.83%) |
Jun 28, 2005 | 14.54 | 14.77 | 14.46 | 14.75 | 2,489,221 | +0.20(+1.38%) |
Jun 27, 2005 | 14.73 | 14.75 | 14.42 | 14.55 | 1,938,194 | -0.18(-1.22%) |
Jun 24, 2005 | 14.70 | 14.89 | 14.64 | 14.73 | 3,576,550 | +0.10(+0.71%) |
Jun 23, 2005 | 15.09 | 15.09 | 14.62 | 14.62 | 2,337,497 | -0.45(-2.99%) |
Jun 22, 2005 | 15.00 | 15.08 | 14.83 | 15.07 | 3,592,574 | +0.16(+1.07%) |
Jun 21, 2005 | 14.81 | 14.95 | 14.72 | 14.91 | 4,645,690 | +0.10(+0.70%) |
Jun 20, 2005 | 14.78 | 14.85 | 14.69 | 14.81 | 3,562,114 | -0.01(-0.09%) |
Jun 17, 2005 | 14.88 | 15.03 | 14.65 | 14.82 | 4,674,706 | +0.22(+1.52%) |
Jun 16, 2005 | 14.69 | 14.79 | 14.55 | 14.60 | 3,478,384 | -0.07(-0.47%) |
Jun 15, 2005 | 14.55 | 14.72 | 14.31 | 14.67 | 5,481,253 | +0.15(+1.05%) |
Jun 14, 2005 | 14.53 | 14.58 | 14.47 | 14.52 | 3,429,590 | -0.02(-0.14%) |
Jun 13, 2005 | 14.17 | 14.55 | 14.11 | 14.54 | 4,105,345 | +0.39(+2.74%) |
Jun 10, 2005 | 14.62 | 14.62 | 14.10 | 14.15 | 3,359,864 | -0.42(-2.90%) |
Jun 09, 2005 | 14.60 | 14.68 | 14.46 | 14.57 | 4,049,911 | +0.03(+0.19%) |
Jun 08, 2005 | 14.51 | 14.62 | 14.34 | 14.55 | 5,348,585 | +0.21(+1.50%) |
Jun 07, 2005 | 14.01 | 14.39 | 13.94 | 14.33 | 3,551,576 | +0.37(+2.68%) |
Jun 06, 2005 | 13.97 | 14.01 | 13.83 | 13.96 | 5,409,794 | -0.05(-0.35%) |
Jun 03, 2005 | 14.11 | 14.13 | 13.99 | 14.01 | 2,762,352 | -0.15(-1.03%) |
Jun 02, 2005 | 13.87 | 14.15 | 13.82 | 14.15 | 5,058,419 | +0.23(+1.64%) |
Jun 01, 2005 | 13.78 | 13.92 | 13.75 | 13.92 | 3,128,741 | +0.17(+1.26%) |
May 31, 2005 | 13.83 | 13.85 | 13.72 | 13.75 | 4,091,487 | -0.11(-0.80%) |
May 27, 2005 | 13.90 | 13.94 | 13.85 | 13.86 | 1,933,719 | -0.03(-0.20%) |
May 26, 2005 | 13.91 | 13.92 | 13.85 | 13.89 | 4,389,593 | +0.07(+0.50%) |
May 25, 2005 | 13.87 | 13.91 | 13.82 | 13.82 | 3,178,257 | -0.10(-0.70%) |
May 24, 2005 | 13.88 | 13.92 | 13.81 | 13.92 | 3,747,762 | +0.06(+0.45%) |
May 23, 2005 | 13.80 | 13.90 | 13.72 | 13.85 | 3,938,752 | +0.10(+0.76%) |
May 20, 2005 | 13.76 | 13.84 | 13.70 | 13.75 | 3,890,247 | +0.00(+0.00%) |
May 19, 2005 | 13.81 | 13.85 | 13.69 | 13.75 | 4,045,147 | -0.06(-0.40%) |
May 18, 2005 | 13.61 | 13.81 | 13.55 | 13.81 | 3,569,621 | +0.28(+2.05%) |
May 17, 2005 | 13.51 | 13.67 | 13.50 | 13.53 | 4,233,394 | +0.00(+0.00%) |
May 16, 2005 | 13.40 | 13.57 | 13.38 | 13.53 | 5,060,873 | +0.12(+0.93%) |
May 13, 2005 | 13.58 | 13.58 | 13.29 | 13.40 | 6,542,164 | -0.06(-0.41%) |
May 12, 2005 | 13.27 | 13.67 | 13.20 | 13.46 | 5,578,985 | +0.21(+1.62%) |
May 11, 2005 | 13.34 | 13.38 | 13.20 | 13.24 | 7,255,886 | -0.11(-0.83%) |
May 10, 2005 | 13.33 | 13.40 | 13.27 | 13.36 | 4,122,236 | +0.03(+0.21%) |
May 09, 2005 | 13.02 | 13.37 | 12.90 | 13.33 | 7,390,142 | +0.30(+2.34%) |
May 06, 2005 | 13.08 | 13.09 | 12.96 | 13.02 | 5,632,976 | +0.10(+0.80%) |
May 05, 2005 | 13.04 | 13.11 | 12.72 | 12.92 | 7,607,839 | -0.11(-0.85%) |
May 04, 2005 | 13.14 | 13.16 | 13.00 | 13.03 | 10,382,318 | -0.17(-1.26%) |
May 03, 2005 | 12.92 | 13.22 | 12.85 | 13.20 | 11,042,626 | +0.29(+2.25%) |