Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.40 | 17.40 | 16.09 | 16.74 | 22,945 | -0.65(-3.75%) |
Jul 28, 2005 | 17.55 | 17.55 | 16.53 | 17.39 | 11,246 | +0.16(+0.90%) |
Jul 27, 2005 | 16.62 | 17.23 | 16.25 | 17.23 | 6,740 | +0.52(+3.10%) |
Jul 26, 2005 | 16.76 | 17.69 | 16.26 | 16.72 | 32,874 | -0.14(-0.81%) |
Jul 25, 2005 | 18.09 | 18.10 | 16.24 | 16.85 | 86,245 | -1.21(-6.71%) |
Jul 22, 2005 | 17.69 | 18.06 | 17.69 | 18.06 | 28,609 | +0.13(+0.73%) |
Jul 21, 2005 | 18.09 | 18.09 | 17.68 | 17.93 | 21,185 | +0.03(+0.16%) |
Jul 20, 2005 | 17.50 | 18.18 | 17.45 | 17.90 | 41,967 | +0.41(+2.33%) |
Jul 19, 2005 | 17.50 | 17.51 | 17.38 | 17.50 | 9,326 | +0.01(+0.06%) |
Jul 18, 2005 | 17.38 | 17.69 | 17.38 | 17.49 | 11,934 | -0.09(-0.52%) |
Jul 15, 2005 | 17.60 | 17.70 | 17.45 | 17.58 | 9,788 | -0.18(-1.04%) |
Jul 14, 2005 | 17.70 | 17.93 | 17.70 | 17.76 | 13,058 | +0.16(+0.94%) |
Jul 13, 2005 | 17.93 | 17.93 | 17.57 | 17.60 | 27,055 | -0.41(-2.26%) |
Jul 12, 2005 | 17.93 | 18.03 | 17.75 | 18.01 | 39,712 | +0.12(+0.68%) |
Jul 11, 2005 | 17.57 | 18.05 | 17.54 | 17.88 | 36,485 | +0.61(+3.52%) |
Jul 08, 2005 | 16.26 | 17.33 | 16.26 | 17.28 | 12,606 | +1.00(+6.15%) |
Jul 07, 2005 | 16.10 | 16.32 | 15.63 | 16.27 | 24,703 | +0.10(+0.60%) |
Jul 06, 2005 | 16.00 | 16.36 | 15.98 | 16.18 | 11,554 | -0.27(-1.65%) |
Jul 05, 2005 | 15.85 | 16.47 | 15.85 | 16.45 | 18,982 | +0.67(+4.27%) |
Jul 01, 2005 | 14.99 | 15.86 | 14.99 | 15.78 | 30,330 | +0.63(+4.19%) |
Jun 30, 2005 | 15.48 | 15.49 | 14.76 | 15.14 | 41,350 | -0.29(-1.88%) |
Jun 29, 2005 | 15.20 | 15.51 | 15.08 | 15.43 | 32,337 | +0.16(+1.08%) |
Jun 28, 2005 | 15.24 | 15.59 | 14.85 | 15.27 | 29,946 | -0.02(-0.16%) |
Jun 27, 2005 | 15.80 | 15.80 | 14.87 | 15.29 | 88,651 | -0.32(-2.02%) |
Jun 24, 2005 | 15.98 | 16.41 | 15.50 | 15.61 | 1,319,652 | -0.37(-2.33%) |
Jun 23, 2005 | 15.81 | 16.02 | 15.59 | 15.98 | 5,317 | -0.10(-0.63%) |
Jun 22, 2005 | 16.12 | 16.12 | 15.51 | 16.08 | 19,180 | -0.03(-0.18%) |
Jun 21, 2005 | 15.99 | 16.11 | 15.53 | 16.11 | 19,192 | +0.12(+0.76%) |
Jun 20, 2005 | 15.10 | 15.99 | 15.10 | 15.99 | 27,577 | +0.05(+0.30%) |
Jun 17, 2005 | 15.82 | 15.99 | 15.82 | 15.94 | 7,850 | +0.37(+2.40%) |
Jun 16, 2005 | 15.07 | 15.80 | 15.07 | 15.57 | 19,182 | -0.10(-0.62%) |
Jun 15, 2005 | 15.05 | 15.66 | 15.05 | 15.66 | 25,927 | +0.13(+0.81%) |
Jun 14, 2005 | 14.70 | 15.56 | 14.70 | 15.54 | 11,296 | -0.01(-0.09%) |
Jun 13, 2005 | 14.99 | 15.56 | 14.99 | 15.55 | 38,086 | +0.56(+3.75%) |
Jun 10, 2005 | 15.63 | 15.63 | 14.71 | 14.99 | 20,575 | -0.52(-3.34%) |
Jun 09, 2005 | 15.61 | 15.61 | 15.51 | 15.51 | 56,981 | +0.05(+0.34%) |
Jun 08, 2005 | 15.39 | 15.54 | 15.39 | 15.46 | 10,780 | -0.05(-0.34%) |
Jun 07, 2005 | 15.50 | 15.51 | 15.16 | 15.51 | 73,343 | +0.01(+0.09%) |
Jun 06, 2005 | 15.49 | 15.50 | 15.49 | 15.49 | 18,206 | +0.11(+0.69%) |
Jun 03, 2005 | 15.36 | 15.50 | 15.36 | 15.39 | 5,218 | -0.12(-0.75%) |
Jun 02, 2005 | 14.72 | 15.51 | 14.72 | 15.50 | 22,778 | +0.74(+4.99%) |
Jun 01, 2005 | 14.88 | 14.95 | 14.61 | 14.77 | 6,158 | -0.28(-1.87%) |
May 31, 2005 | 15.51 | 15.51 | 14.88 | 15.05 | 15,313 | -0.69(-4.37%) |
May 27, 2005 | 14.91 | 15.74 | 14.54 | 15.74 | 75,561 | +0.86(+5.80%) |
May 26, 2005 | 14.33 | 14.93 | 14.33 | 14.87 | 6,264 | -0.05(-0.33%) |
May 25, 2005 | 14.20 | 14.97 | 14.20 | 14.92 | 16,299 | +0.50(+3.50%) |
May 24, 2005 | 14.20 | 14.54 | 14.20 | 14.42 | 9,491 | +0.13(+0.92%) |
May 23, 2005 | 13.89 | 14.52 | 13.89 | 14.29 | 8,896 | -0.02(-0.14%) |
May 20, 2005 | 14.18 | 14.48 | 13.69 | 14.31 | 12,059 | -0.21(-1.44%) |
May 19, 2005 | 13.93 | 14.52 | 13.93 | 14.52 | 5,445 | +0.58(+4.17%) |
May 18, 2005 | 14.90 | 14.90 | 13.69 | 13.93 | 12,792 | -0.61(-4.17%) |
May 17, 2005 | 14.92 | 14.92 | 14.54 | 14.54 | 13,607 | -0.38(-2.57%) |
May 16, 2005 | 14.20 | 14.95 | 14.20 | 14.92 | 12,057 | -0.03(-0.19%) |
May 13, 2005 | 15.52 | 15.52 | 14.44 | 14.95 | 37,106 | +0.03(+0.20%) |
May 12, 2005 | 14.98 | 14.98 | 14.92 | 14.92 | 5,853 | -0.00(-0.03%) |
May 11, 2005 | 14.97 | 15.00 | 14.88 | 14.93 | 5,903 | +0.01(+0.07%) |
May 10, 2005 | 14.54 | 14.92 | 14.30 | 14.92 | 14,502 | +0.38(+2.60%) |
May 09, 2005 | 13.33 | 14.54 | 13.33 | 14.54 | 13,372 | +0.12(+0.84%) |
May 06, 2005 | 14.41 | 14.42 | 13.30 | 14.42 | 10,316 | -0.12(-0.83%) |
May 05, 2005 | 14.49 | 14.54 | 14.06 | 14.54 | 14,044 | +0.00(+0.00%) |
May 04, 2005 | 13.84 | 14.54 | 13.84 | 14.54 | 11,453 | +0.44(+3.13%) |
May 03, 2005 | 14.06 | 14.30 | 14.06 | 14.10 | 16,077 | +0.58(+4.27%) |