Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.39 | 18.67 | 18.04 | 18.67 | 126,805 | +0.22(+1.22%) |
Jul 28, 2005 | 18.12 | 18.56 | 18.12 | 18.45 | 123,468 | +0.33(+1.84%) |
Jul 27, 2005 | 18.17 | 18.31 | 18.03 | 18.11 | 92,482 | +0.12(+0.65%) |
Jul 26, 2005 | 17.78 | 18.16 | 17.78 | 17.99 | 82,947 | +0.01(+0.04%) |
Jul 25, 2005 | 18.46 | 18.71 | 17.99 | 17.99 | 130,619 | -0.31(-1.71%) |
Jul 22, 2005 | 17.67 | 18.39 | 17.67 | 18.30 | 129,665 | +0.42(+2.33%) |
Jul 21, 2005 | 18.04 | 18.09 | 17.55 | 17.88 | 98,202 | -0.26(-1.43%) |
Jul 20, 2005 | 18.11 | 18.25 | 17.88 | 18.14 | 161,128 | +0.08(+0.45%) |
Jul 19, 2005 | 17.73 | 18.17 | 17.73 | 18.06 | 108,213 | +0.34(+1.89%) |
Jul 18, 2005 | 17.88 | 18.08 | 17.36 | 17.73 | 152,547 | -0.16(-0.88%) |
Jul 15, 2005 | 17.62 | 17.99 | 17.29 | 17.88 | 219,764 | +0.05(+0.29%) |
Jul 14, 2005 | 18.56 | 18.85 | 17.59 | 17.83 | 339,418 | -0.73(-3.94%) |
Jul 13, 2005 | 18.72 | 18.77 | 18.44 | 18.56 | 71,030 | -0.05(-0.28%) |
Jul 12, 2005 | 18.41 | 18.93 | 18.25 | 18.61 | 189,254 | +0.16(+0.84%) |
Jul 11, 2005 | 18.51 | 18.56 | 18.42 | 18.46 | 166,372 | +0.10(+0.57%) |
Jul 08, 2005 | 18.42 | 18.46 | 18.04 | 18.35 | 184,964 | -0.06(-0.34%) |
Jul 07, 2005 | 18.15 | 18.51 | 17.99 | 18.42 | 155,884 | +0.15(+0.80%) |
Jul 06, 2005 | 18.37 | 18.41 | 18.07 | 18.27 | 141,583 | -0.15(-0.80%) |
Jul 05, 2005 | 18.21 | 18.67 | 18.16 | 18.42 | 175,906 | +0.34(+1.89%) |
Jul 01, 2005 | 18.15 | 18.15 | 17.83 | 18.08 | 96,295 | +0.04(+0.20%) |
Jun 30, 2005 | 17.67 | 18.25 | 17.49 | 18.04 | 305,095 | +0.31(+1.77%) |
Jun 29, 2005 | 17.10 | 17.78 | 17.10 | 17.73 | 320,350 | +0.62(+3.63%) |
Jun 28, 2005 | 16.04 | 17.13 | 16.04 | 17.10 | 338,942 | +1.12(+7.01%) |
Jun 27, 2005 | 15.84 | 16.15 | 15.70 | 15.98 | 84,854 | +0.04(+0.26%) |
Jun 24, 2005 | 15.43 | 15.94 | 15.25 | 15.94 | 218,810 | +0.51(+3.32%) |
Jun 23, 2005 | 15.94 | 16.23 | 15.38 | 15.43 | 110,597 | -0.30(-1.92%) |
Jun 22, 2005 | 15.59 | 15.81 | 15.03 | 15.73 | 79,134 | +0.19(+1.24%) |
Jun 21, 2005 | 15.60 | 15.73 | 15.52 | 15.54 | 161,605 | -0.11(-0.70%) |
Jun 20, 2005 | 15.54 | 15.79 | 15.45 | 15.65 | 70,553 | +0.07(+0.42%) |
Jun 17, 2005 | 15.68 | 15.81 | 15.42 | 15.58 | 154,931 | -0.26(-1.62%) |
Jun 16, 2005 | 15.94 | 15.94 | 15.68 | 15.84 | 103,923 | -0.21(-1.28%) |
Jun 15, 2005 | 15.73 | 16.05 | 15.42 | 16.05 | 132,049 | +0.38(+2.40%) |
Jun 14, 2005 | 15.13 | 15.68 | 15.09 | 15.67 | 109,167 | +0.46(+3.03%) |
Jun 13, 2005 | 15.38 | 15.49 | 14.95 | 15.21 | 175,906 | -0.27(-1.77%) |
Jun 10, 2005 | 15.52 | 15.66 | 15.46 | 15.48 | 102,016 | +0.01(+0.08%) |
Jun 09, 2005 | 14.84 | 15.58 | 14.74 | 15.47 | 208,799 | +0.43(+2.86%) |
Jun 08, 2005 | 15.98 | 16.03 | 14.95 | 15.04 | 275,062 | -1.15(-7.12%) |
Jun 07, 2005 | 16.43 | 16.46 | 16.17 | 16.19 | 88,668 | -0.16(-0.96%) |
Jun 06, 2005 | 16.24 | 16.39 | 16.18 | 16.35 | 115,364 | +0.20(+1.23%) |
Jun 03, 2005 | 16.15 | 16.33 | 15.99 | 16.15 | 142,060 | +0.00(+0.01%) |
Jun 02, 2005 | 15.73 | 16.19 | 15.68 | 16.15 | 127,758 | +0.38(+2.38%) |
Jun 01, 2005 | 16.05 | 16.05 | 15.71 | 15.77 | 202,602 | -0.33(-2.02%) |
May 31, 2005 | 15.28 | 16.22 | 15.20 | 16.10 | 252,657 | +0.77(+5.02%) |
May 27, 2005 | 15.42 | 15.73 | 15.30 | 15.33 | 113,934 | -0.16(-1.00%) |
May 26, 2005 | 14.87 | 15.63 | 14.87 | 15.49 | 252,657 | +0.57(+3.83%) |
May 25, 2005 | 15.13 | 15.36 | 14.86 | 14.91 | 346,569 | -0.43(-2.80%) |
May 24, 2005 | 16.63 | 16.63 | 15.21 | 15.34 | 715,544 | -1.29(-7.76%) |
May 23, 2005 | 15.94 | 16.64 | 15.94 | 16.63 | 575,391 | +0.73(+4.56%) |
May 20, 2005 | 15.52 | 15.94 | 15.52 | 15.91 | 290,317 | +0.29(+1.87%) |
May 19, 2005 | 15.35 | 15.62 | 15.33 | 15.62 | 189,254 | +0.29(+1.86%) |
May 18, 2005 | 14.90 | 15.34 | 14.88 | 15.33 | 491,013 | +0.52(+3.53%) |
May 17, 2005 | 14.74 | 14.81 | 14.45 | 14.81 | 145,397 | +0.02(+0.14%) |
May 16, 2005 | 14.26 | 14.86 | 14.26 | 14.79 | 202,125 | +0.58(+4.09%) |
May 13, 2005 | 14.24 | 14.37 | 14.14 | 14.21 | 81,041 | +0.00(+0.03%) |
May 12, 2005 | 14.22 | 14.29 | 14.05 | 14.20 | 102,016 | +0.00(+0.03%) |
May 11, 2005 | 14.22 | 14.27 | 14.08 | 14.20 | 69,123 | -0.02(-0.16%) |
May 10, 2005 | 14.19 | 14.35 | 13.97 | 14.22 | 231,205 | -0.14(-0.95%) |
May 09, 2005 | 13.99 | 14.36 | 13.74 | 14.36 | 245,506 | +0.47(+3.41%) |
May 06, 2005 | 13.00 | 13.89 | 13.00 | 13.88 | 284,120 | +0.91(+7.03%) |
May 05, 2005 | 12.85 | 12.97 | 12.78 | 12.97 | 59,112 | +0.14(+1.13%) |
May 04, 2005 | 12.71 | 12.89 | 12.71 | 12.83 | 35,753 | +0.16(+1.24%) |
May 03, 2005 | 12.88 | 12.97 | 12.57 | 12.67 | 40,043 | -0.21(-1.63%) |