Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.45 | 16.68 | 16.45 | 16.52 | 36,100 | +0.04(+0.24%) |
Jul 28, 2005 | 16.50 | 16.56 | 16.43 | 16.48 | 36,100 | -0.03(-0.18%) |
Jul 27, 2005 | 16.50 | 16.60 | 16.38 | 16.51 | 55,000 | +0.03(+0.18%) |
Jul 26, 2005 | 16.21 | 16.55 | 16.05 | 16.48 | 64,800 | +0.25(+1.54%) |
Jul 25, 2005 | 16.39 | 16.70 | 16.15 | 16.23 | 97,400 | -0.17(-1.04%) |
Jul 22, 2005 | 16.55 | 16.79 | 16.32 | 16.40 | 90,500 | -0.11(-0.67%) |
Jul 21, 2005 | 16.94 | 16.99 | 16.51 | 16.51 | 35,700 | -0.43(-2.54%) |
Jul 20, 2005 | 16.75 | 16.98 | 16.60 | 16.94 | 37,700 | -0.01(-0.06%) |
Jul 19, 2005 | 16.60 | 16.95 | 16.56 | 16.95 | 38,100 | +0.43(+2.60%) |
Jul 18, 2005 | 16.82 | 16.82 | 16.34 | 16.52 | 55,800 | -0.30(-1.78%) |
Jul 15, 2005 | 16.77 | 16.85 | 16.43 | 16.82 | 48,000 | +0.03(+0.18%) |
Jul 14, 2005 | 16.83 | 16.90 | 16.67 | 16.79 | 88,500 | -0.06(-0.36%) |
Jul 13, 2005 | 17.00 | 17.10 | 16.50 | 16.85 | 105,400 | -0.23(-1.35%) |
Jul 12, 2005 | 16.55 | 17.08 | 16.47 | 17.08 | 100,900 | +0.54(+3.26%) |
Jul 11, 2005 | 16.50 | 16.65 | 16.41 | 16.54 | 117,700 | +0.04(+0.24%) |
Jul 08, 2005 | 16.47 | 16.60 | 16.41 | 16.50 | 94,400 | +0.04(+0.24%) |
Jul 07, 2005 | 16.50 | 16.50 | 16.16 | 16.46 | 68,200 | -0.04(-0.24%) |
Jul 06, 2005 | 16.83 | 16.88 | 16.30 | 16.50 | 93,200 | -0.33(-1.96%) |
Jul 05, 2005 | 16.00 | 16.90 | 15.75 | 16.83 | 81,800 | +0.67(+4.15%) |
Jul 01, 2005 | 16.43 | 16.49 | 16.01 | 16.16 | 57,400 | -0.26(-1.58%) |
Jun 30, 2005 | 16.72 | 16.88 | 16.25 | 16.42 | 89,200 | -0.24(-1.44%) |
Jun 29, 2005 | 16.85 | 16.85 | 16.50 | 16.66 | 74,000 | -0.19(-1.13%) |
Jun 28, 2005 | 16.65 | 16.90 | 16.65 | 16.85 | 72,900 | +0.24(+1.44%) |
Jun 27, 2005 | 16.62 | 16.82 | 16.56 | 16.61 | 125,700 | -0.06(-0.36%) |
Jun 24, 2005 | 16.34 | 16.71 | 16.14 | 16.67 | 180,800 | +0.31(+1.89%) |
Jun 23, 2005 | 16.49 | 16.62 | 16.32 | 16.36 | 93,600 | -0.13(-0.79%) |
Jun 22, 2005 | 16.52 | 16.68 | 16.26 | 16.49 | 109,400 | +0.08(+0.49%) |
Jun 21, 2005 | 16.50 | 16.70 | 16.34 | 16.41 | 92,500 | +0.06(+0.37%) |
Jun 20, 2005 | 16.20 | 16.64 | 16.20 | 16.35 | 157,600 | +0.17(+1.05%) |
Jun 17, 2005 | 15.78 | 16.24 | 15.78 | 16.18 | 158,600 | +0.55(+3.52%) |
Jun 16, 2005 | 15.97 | 15.97 | 15.55 | 15.63 | 99,500 | -0.34(-2.13%) |
Jun 15, 2005 | 15.56 | 16.00 | 15.53 | 15.97 | 78,900 | +0.40(+2.57%) |
Jun 14, 2005 | 15.38 | 15.60 | 15.20 | 15.57 | 110,200 | +0.20(+1.30%) |
Jun 13, 2005 | 15.14 | 15.42 | 14.84 | 15.37 | 105,500 | +0.26(+1.72%) |
Jun 10, 2005 | 15.59 | 15.61 | 14.96 | 15.11 | 126,800 | -0.40(-2.58%) |
Jun 09, 2005 | 15.10 | 15.74 | 15.05 | 15.51 | 149,700 | +0.41(+2.72%) |
Jun 08, 2005 | 14.81 | 15.21 | 14.81 | 15.10 | 130,300 | +0.38(+2.58%) |
Jun 07, 2005 | 14.70 | 15.07 | 14.70 | 14.72 | 190,100 | +0.09(+0.62%) |
Jun 06, 2005 | 13.98 | 14.69 | 13.89 | 14.63 | 159,500 | +0.62(+4.43%) |
Jun 03, 2005 | 14.23 | 14.42 | 13.50 | 14.01 | 173,100 | -0.20(-1.41%) |
Jun 02, 2005 | 14.25 | 14.47 | 14.10 | 14.21 | 129,200 | +0.06(+0.42%) |
Jun 01, 2005 | 13.92 | 14.30 | 13.92 | 14.15 | 132,300 | +0.20(+1.43%) |
May 31, 2005 | 14.10 | 14.25 | 13.86 | 13.95 | 156,200 | -0.06(-0.43%) |
May 27, 2005 | 13.73 | 14.32 | 13.58 | 14.01 | 207,700 | +0.25(+1.82%) |
May 26, 2005 | 12.95 | 13.84 | 12.95 | 13.76 | 209,300 | +0.91(+7.08%) |
May 25, 2005 | 13.30 | 13.41 | 12.69 | 12.85 | 141,900 | -0.52(-3.89%) |
May 24, 2005 | 13.00 | 13.51 | 13.00 | 13.37 | 160,000 | +0.46(+3.56%) |
May 23, 2005 | 12.70 | 13.25 | 12.64 | 12.91 | 238,400 | +0.44(+3.53%) |
May 20, 2005 | 12.06 | 12.72 | 12.06 | 12.47 | 237,900 | +0.41(+3.40%) |
May 19, 2005 | 11.55 | 12.06 | 11.55 | 12.06 | 327,900 | +0.56(+4.87%) |
May 18, 2005 | 11.80 | 11.80 | 11.32 | 11.50 | 312,800 | -0.30(-2.54%) |
May 17, 2005 | 11.85 | 11.99 | 11.59 | 11.80 | 212,800 | -0.19(-1.58%) |
May 16, 2005 | 12.05 | 12.15 | 11.66 | 11.99 | 142,000 | +0.02(+0.17%) |
May 13, 2005 | 12.19 | 12.25 | 11.97 | 11.97 | 124,700 | -0.23(-1.89%) |
May 12, 2005 | 12.57 | 12.75 | 12.12 | 12.20 | 142,900 | -0.36(-2.87%) |
May 11, 2005 | 12.40 | 12.79 | 12.25 | 12.56 | 164,000 | +0.38(+3.12%) |
May 10, 2005 | 12.20 | 12.33 | 11.96 | 12.18 | 172,000 | -0.02(-0.16%) |
May 09, 2005 | 12.25 | 12.86 | 11.93 | 12.20 | 382,500 | -0.20(-1.61%) |
May 06, 2005 | 14.55 | 14.55 | 12.15 | 12.40 | 759,500 | -2.80(-18.42%) |
May 05, 2005 | 14.85 | 15.32 | 14.85 | 15.20 | 98,800 | +0.45(+3.05%) |
May 04, 2005 | 14.60 | 14.91 | 14.60 | 14.75 | 92,300 | +0.23(+1.58%) |
May 03, 2005 | 14.70 | 14.83 | 14.48 | 14.52 | 95,200 | -0.18(-1.22%) |