Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.93 | 18.04 | 17.85 | 18.04 | 81,447 | +0.10(+0.58%) |
Jul 28, 2005 | 17.85 | 17.93 | 17.80 | 17.93 | 90,901 | +0.15(+0.87%) |
Jul 27, 2005 | 17.66 | 17.82 | 17.56 | 17.78 | 103,445 | +0.07(+0.37%) |
Jul 26, 2005 | 17.71 | 17.78 | 17.60 | 17.71 | 121,625 | +0.04(+0.22%) |
Jul 25, 2005 | 17.56 | 17.68 | 17.49 | 17.67 | 82,538 | +0.12(+0.66%) |
Jul 22, 2005 | 17.74 | 17.79 | 17.49 | 17.56 | 91,082 | -0.15(-0.84%) |
Jul 21, 2005 | 17.52 | 17.80 | 17.52 | 17.71 | 55,631 | +0.15(+0.85%) |
Jul 20, 2005 | 17.61 | 17.68 | 17.49 | 17.56 | 61,630 | -0.05(-0.31%) |
Jul 19, 2005 | 17.60 | 17.74 | 17.50 | 17.61 | 87,264 | -0.08(-0.47%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.63 | 17.70 | 97,445 | +0.03(+0.16%) |
Jul 15, 2005 | 17.55 | 17.68 | 17.44 | 17.67 | 42,178 | +0.07(+0.37%) |
Jul 14, 2005 | 17.62 | 17.66 | 17.52 | 17.60 | 38,723 | +0.03(+0.19%) |
Jul 13, 2005 | 17.49 | 17.60 | 17.46 | 17.57 | 58,358 | +0.10(+0.60%) |
Jul 12, 2005 | 17.46 | 17.66 | 17.44 | 17.46 | 86,537 | -0.03(-0.16%) |
Jul 11, 2005 | 17.60 | 17.60 | 17.44 | 17.49 | 90,537 | +0.03(+0.16%) |
Jul 08, 2005 | 17.49 | 17.54 | 17.42 | 17.46 | 90,537 | +0.01(+0.06%) |
Jul 07, 2005 | 17.52 | 17.66 | 17.42 | 17.45 | 86,901 | -0.08(-0.47%) |
Jul 06, 2005 | 17.71 | 17.73 | 17.54 | 17.54 | 70,175 | -0.11(-0.62%) |
Jul 05, 2005 | 17.52 | 17.66 | 17.41 | 17.65 | 80,538 | +0.18(+1.04%) |
Jul 01, 2005 | 17.32 | 17.49 | 17.27 | 17.46 | 74,720 | -0.24(-1.37%) |
Jun 30, 2005 | 17.63 | 17.71 | 17.59 | 17.71 | 80,356 | +0.09(+0.53%) |
Jun 29, 2005 | 17.62 | 17.66 | 17.57 | 17.61 | 74,538 | +0.01(+0.06%) |
Jun 28, 2005 | 17.63 | 17.66 | 17.55 | 17.60 | 89,992 | +0.03(+0.16%) |
Jun 27, 2005 | 17.77 | 17.86 | 17.49 | 17.57 | 91,810 | -0.08(-0.47%) |
Jun 24, 2005 | 17.60 | 17.71 | 17.45 | 17.66 | 75,447 | -0.01(-0.06%) |
Jun 23, 2005 | 17.51 | 17.84 | 17.46 | 17.67 | 58,722 | +0.10(+0.59%) |
Jun 22, 2005 | 17.81 | 17.82 | 17.50 | 17.56 | 60,903 | -0.21(-1.18%) |
Jun 21, 2005 | 17.50 | 17.87 | 17.50 | 17.77 | 95,082 | +0.30(+1.73%) |
Jun 20, 2005 | 17.67 | 17.70 | 17.46 | 17.47 | 80,356 | -0.20(-1.12%) |
Jun 17, 2005 | 17.44 | 17.71 | 17.41 | 17.67 | 131,806 | +0.24(+1.39%) |
Jun 16, 2005 | 17.35 | 17.46 | 17.30 | 17.43 | 45,086 | +0.05(+0.28%) |
Jun 15, 2005 | 17.27 | 17.46 | 17.24 | 17.38 | 52,177 | +0.19(+1.09%) |
Jun 14, 2005 | 17.13 | 17.36 | 17.13 | 17.19 | 81,992 | +0.03(+0.16%) |
Jun 13, 2005 | 17.21 | 17.27 | 17.11 | 17.16 | 48,541 | -0.08(-0.48%) |
Jun 10, 2005 | 17.16 | 17.27 | 17.15 | 17.24 | 49,813 | +0.05(+0.32%) |
Jun 09, 2005 | 17.33 | 17.33 | 17.16 | 17.19 | 69,811 | -0.07(-0.41%) |
Jun 08, 2005 | 17.30 | 17.34 | 17.11 | 17.26 | 76,902 | -0.08(-0.44%) |
Jun 07, 2005 | 17.17 | 17.36 | 17.13 | 17.34 | 108,535 | +0.24(+1.42%) |
Jun 06, 2005 | 16.93 | 17.13 | 16.92 | 17.10 | 52,904 | +0.07(+0.42%) |
Jun 03, 2005 | 16.96 | 17.02 | 16.84 | 17.02 | 53,813 | +0.06(+0.36%) |
Jun 02, 2005 | 16.97 | 17.05 | 16.91 | 16.96 | 48,177 | +0.05(+0.29%) |
Jun 01, 2005 | 17.00 | 17.00 | 16.86 | 16.91 | 102,172 | -0.16(-0.97%) |
May 31, 2005 | 16.95 | 17.08 | 16.92 | 17.08 | 78,356 | +0.08(+0.49%) |
May 27, 2005 | 17.00 | 17.00 | 16.91 | 17.00 | 46,723 | -0.04(-0.26%) |
May 26, 2005 | 17.02 | 17.10 | 16.91 | 17.04 | 50,722 | +0.04(+0.26%) |
May 25, 2005 | 17.05 | 17.11 | 16.90 | 17.00 | 102,354 | -0.04(-0.26%) |
May 24, 2005 | 17.02 | 17.08 | 16.78 | 17.04 | 130,170 | -0.09(-0.55%) |
May 23, 2005 | 17.27 | 17.33 | 16.91 | 17.13 | 165,985 | -0.13(-0.76%) |
May 20, 2005 | 16.94 | 17.27 | 16.94 | 17.27 | 62,358 | +0.21(+1.23%) |
May 19, 2005 | 16.95 | 17.11 | 16.95 | 17.06 | 104,354 | +0.02(+0.13%) |
May 18, 2005 | 17.00 | 17.05 | 16.97 | 17.04 | 94,173 | +0.08(+0.49%) |
May 17, 2005 | 16.75 | 16.95 | 16.75 | 16.95 | 220,889 | +0.20(+1.21%) |
May 16, 2005 | 17.09 | 17.09 | 16.62 | 16.75 | 344,151 | -0.34(-2.00%) |
May 13, 2005 | 17.05 | 17.16 | 16.97 | 17.09 | 63,448 | +0.13(+0.75%) |
May 12, 2005 | 17.11 | 17.16 | 16.93 | 16.96 | 81,265 | -0.09(-0.55%) |
May 11, 2005 | 17.19 | 17.19 | 17.06 | 17.06 | 75,811 | -0.05(-0.29%) |
May 10, 2005 | 17.00 | 17.11 | 16.95 | 17.11 | 126,534 | +0.11(+0.65%) |
May 09, 2005 | 16.80 | 17.00 | 16.75 | 17.00 | 118,534 | +0.28(+1.64%) |
May 06, 2005 | 16.89 | 16.99 | 16.69 | 16.72 | 68,721 | -0.05(-0.33%) |
May 05, 2005 | 16.80 | 17.01 | 16.72 | 16.78 | 87,992 | -0.05(-0.33%) |
May 04, 2005 | 16.99 | 17.02 | 16.82 | 16.83 | 74,538 | -0.15(-0.91%) |
May 03, 2005 | 16.60 | 17.04 | 16.57 | 16.99 | 86,355 | +0.33(+1.98%) |