Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.61 | 21.95 | 20.12 | 21.61 | 33,934 | +0.90(+4.36%) |
Jul 28, 2005 | 18.42 | 20.80 | 18.42 | 20.71 | 80,811 | +2.53(+13.93%) |
Jul 27, 2005 | 17.89 | 18.22 | 17.89 | 18.17 | 11,922 | +0.29(+1.65%) |
Jul 26, 2005 | 17.86 | 17.91 | 17.70 | 17.88 | 17,222 | +0.22(+1.22%) |
Jul 25, 2005 | 17.54 | 17.66 | 17.54 | 17.66 | 18,750 | +0.13(+0.73%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.40 | 17.54 | 2,445 | +0.16(+0.90%) |
Jul 21, 2005 | 17.47 | 17.48 | 17.27 | 17.38 | 23,336 | +0.01(+0.06%) |
Jul 20, 2005 | 17.27 | 17.42 | 17.27 | 17.37 | 1,324 | +0.10(+0.57%) |
Jul 19, 2005 | 17.35 | 17.44 | 17.23 | 17.27 | 11,413 | -0.10(-0.56%) |
Jul 18, 2005 | 17.29 | 17.43 | 17.27 | 17.37 | 29,858 | +0.05(+0.28%) |
Jul 15, 2005 | 17.23 | 17.32 | 17.22 | 17.32 | 27,718 | +0.06(+0.34%) |
Jul 14, 2005 | 17.23 | 17.29 | 17.23 | 17.26 | 6,623 | +0.03(+0.17%) |
Jul 13, 2005 | 17.23 | 17.25 | 17.22 | 17.23 | 29,246 | +0.00(+0.00%) |
Jul 12, 2005 | 17.26 | 17.26 | 17.22 | 17.23 | 5,299 | -0.07(-0.40%) |
Jul 11, 2005 | 17.14 | 17.30 | 17.12 | 17.30 | 5,299 | +0.22(+1.26%) |
Jul 08, 2005 | 17.02 | 17.22 | 17.02 | 17.08 | 12,330 | +0.11(+0.64%) |
Jul 07, 2005 | 16.95 | 17.01 | 16.95 | 16.98 | 5,910 | +0.03(+0.17%) |
Jul 06, 2005 | 16.78 | 16.97 | 16.76 | 16.95 | 13,145 | +0.17(+0.99%) |
Jul 05, 2005 | 16.68 | 16.78 | 16.58 | 16.78 | 39,947 | +0.11(+0.65%) |
Jul 01, 2005 | 16.64 | 16.67 | 16.58 | 16.67 | 11,209 | +0.08(+0.47%) |
Jun 30, 2005 | 16.58 | 16.66 | 16.58 | 16.59 | 20,177 | -0.03(-0.18%) |
Jun 29, 2005 | 16.92 | 16.92 | 16.51 | 16.62 | 14,470 | -0.19(-1.11%) |
Jun 28, 2005 | 16.73 | 16.93 | 16.68 | 16.81 | 13,349 | +0.16(+0.94%) |
Jun 27, 2005 | 16.55 | 16.68 | 16.53 | 16.65 | 10,190 | +0.10(+0.59%) |
Jun 24, 2005 | 16.31 | 16.57 | 16.31 | 16.55 | 325,384 | +0.25(+1.50%) |
Jun 23, 2005 | 16.52 | 16.59 | 16.19 | 16.31 | 52,685 | -0.27(-1.60%) |
Jun 22, 2005 | 16.68 | 16.69 | 16.43 | 16.57 | 62,468 | -0.11(-0.65%) |
Jun 21, 2005 | 17.22 | 17.23 | 16.64 | 16.68 | 24,355 | -0.54(-3.13%) |
Jun 20, 2005 | 17.49 | 17.49 | 17.19 | 17.22 | 17,120 | -0.25(-1.40%) |
Jun 17, 2005 | 17.51 | 17.52 | 17.38 | 17.47 | 40,354 | +0.12(+0.68%) |
Jun 16, 2005 | 17.18 | 17.38 | 17.12 | 17.35 | 29,348 | +0.17(+0.97%) |
Jun 15, 2005 | 17.09 | 17.19 | 17.09 | 17.18 | 23,132 | +0.19(+1.10%) |
Jun 14, 2005 | 16.93 | 17.05 | 16.93 | 17.00 | 16,406 | +0.07(+0.41%) |
Jun 13, 2005 | 16.78 | 16.97 | 16.78 | 16.93 | 28,533 | +0.19(+1.11%) |
Jun 10, 2005 | 16.70 | 16.74 | 16.68 | 16.74 | 30,775 | +0.01(+0.06%) |
Jun 09, 2005 | 16.73 | 16.79 | 16.63 | 16.73 | 24,049 | -0.05(-0.29%) |
Jun 08, 2005 | 17.27 | 17.27 | 16.78 | 16.78 | 9,477 | -0.39(-2.29%) |
Jun 07, 2005 | 16.53 | 17.27 | 16.41 | 17.17 | 38,724 | +0.71(+4.29%) |
Jun 06, 2005 | 16.39 | 16.47 | 16.24 | 16.47 | 14,776 | +0.13(+0.78%) |
Jun 03, 2005 | 16.58 | 16.96 | 16.27 | 16.34 | 26,291 | -0.19(-1.13%) |
Jun 02, 2005 | 16.24 | 16.53 | 16.17 | 16.53 | 120,656 | +0.37(+2.31%) |
Jun 01, 2005 | 15.90 | 16.29 | 15.90 | 16.15 | 36,584 | +0.01(+0.06%) |
May 31, 2005 | 16.53 | 16.53 | 16.14 | 16.14 | 25,374 | -0.48(-2.89%) |
May 27, 2005 | 16.78 | 16.78 | 16.51 | 16.62 | 21,298 | +0.14(+0.83%) |
May 26, 2005 | 16.60 | 16.64 | 16.46 | 16.49 | 13,043 | -0.10(-0.59%) |
May 25, 2005 | 16.93 | 16.93 | 16.58 | 16.58 | 32,915 | -0.01(-0.06%) |
May 24, 2005 | 16.68 | 16.69 | 16.58 | 16.59 | 25,068 | -0.10(-0.59%) |
May 23, 2005 | 17.07 | 17.09 | 16.68 | 16.69 | 16,814 | -0.39(-2.30%) |
May 20, 2005 | 17.03 | 17.11 | 16.98 | 17.08 | 5,197 | -0.09(-0.51%) |
May 19, 2005 | 17.27 | 17.40 | 17.12 | 17.17 | 8,152 | -0.05(-0.28%) |
May 18, 2005 | 17.06 | 17.35 | 17.01 | 17.22 | 21,400 | +0.17(+0.98%) |
May 17, 2005 | 17.07 | 17.07 | 16.86 | 17.05 | 11,107 | -0.02(-0.11%) |
May 16, 2005 | 16.88 | 17.12 | 16.88 | 17.07 | 43,819 | +0.27(+1.64%) |
May 13, 2005 | 17.47 | 17.47 | 16.80 | 16.80 | 8,254 | -0.67(-3.82%) |
May 12, 2005 | 17.66 | 17.68 | 17.47 | 17.47 | 12,024 | -0.13(-0.73%) |
May 11, 2005 | 17.61 | 17.71 | 17.57 | 17.59 | 8,254 | -0.04(-0.22%) |
May 10, 2005 | 17.48 | 17.66 | 17.46 | 17.63 | 26,903 | +0.16(+0.90%) |
May 09, 2005 | 17.42 | 17.66 | 17.38 | 17.48 | 16,610 | -0.07(-0.39%) |
May 06, 2005 | 17.86 | 17.86 | 17.54 | 17.55 | 11,005 | -0.27(-1.49%) |
May 05, 2005 | 18.35 | 18.35 | 17.80 | 17.81 | 8,152 | -0.56(-3.04%) |
May 04, 2005 | 18.12 | 18.43 | 18.12 | 18.37 | 13,247 | +0.20(+1.08%) |
May 03, 2005 | 18.42 | 18.42 | 18.16 | 18.17 | 15,999 | -0.25(-1.33%) |