Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.01 | 19.77 | 18.56 | 18.71 | 469,689 | -1.42(-7.05%) |
Jul 28, 2005 | 18.50 | 21.08 | 18.15 | 20.13 | 990,404 | +1.13(+5.95%) |
Jul 27, 2005 | 18.22 | 19.29 | 18.15 | 19.00 | 324,776 | +0.91(+5.03%) |
Jul 26, 2005 | 17.72 | 18.37 | 17.72 | 18.09 | 313,086 | +0.37(+2.09%) |
Jul 25, 2005 | 17.99 | 17.99 | 17.69 | 17.72 | 80,589 | -0.26(-1.45%) |
Jul 22, 2005 | 17.75 | 18.05 | 17.51 | 17.98 | 186,285 | +0.26(+1.47%) |
Jul 21, 2005 | 17.88 | 17.88 | 17.50 | 17.72 | 202,117 | -0.09(-0.51%) |
Jul 20, 2005 | 17.55 | 17.85 | 17.45 | 17.81 | 121,583 | +0.20(+1.14%) |
Jul 19, 2005 | 17.17 | 17.72 | 17.07 | 17.61 | 101,378 | +0.48(+2.80%) |
Jul 18, 2005 | 17.25 | 17.42 | 17.00 | 17.13 | 110,361 | -0.05(-0.29%) |
Jul 15, 2005 | 17.55 | 17.72 | 16.93 | 17.18 | 180,774 | -0.51(-2.88%) |
Jul 14, 2005 | 18.00 | 18.12 | 17.51 | 17.69 | 210,635 | -0.31(-1.72%) |
Jul 13, 2005 | 18.09 | 18.09 | 17.78 | 18.00 | 68,216 | +0.00(+0.00%) |
Jul 12, 2005 | 17.80 | 18.08 | 17.60 | 18.00 | 125,193 | +0.18(+1.01%) |
Jul 11, 2005 | 17.67 | 17.97 | 17.60 | 17.82 | 138,329 | +0.17(+0.96%) |
Jul 08, 2005 | 17.87 | 17.87 | 17.36 | 17.65 | 142,506 | -0.18(-1.01%) |
Jul 07, 2005 | 17.84 | 17.93 | 17.50 | 17.83 | 266,938 | +0.20(+1.13%) |
Jul 06, 2005 | 17.49 | 17.66 | 16.96 | 17.63 | 714,276 | +0.48(+2.80%) |
Jul 05, 2005 | 16.69 | 17.22 | 16.69 | 17.15 | 275,200 | +0.40(+2.39%) |
Jul 01, 2005 | 16.53 | 16.75 | 16.49 | 16.75 | 275,100 | +0.13(+0.78%) |
Jun 30, 2005 | 16.75 | 16.77 | 16.56 | 16.62 | 230,963 | -0.09(-0.54%) |
Jun 29, 2005 | 17.37 | 17.46 | 16.60 | 16.71 | 398,574 | -0.53(-3.07%) |
Jun 28, 2005 | 17.00 | 17.37 | 16.80 | 17.24 | 545,662 | +0.27(+1.59%) |
Jun 27, 2005 | 17.20 | 17.20 | 16.82 | 16.97 | 258,024 | -0.13(-0.76%) |
Jun 24, 2005 | 16.74 | 17.19 | 16.53 | 17.10 | 867,907 | +0.40(+2.40%) |
Jun 23, 2005 | 16.58 | 16.80 | 16.50 | 16.70 | 409,259 | +0.10(+0.60%) |
Jun 22, 2005 | 16.28 | 16.80 | 16.27 | 16.60 | 264,184 | +0.36(+2.22%) |
Jun 21, 2005 | 16.48 | 16.48 | 16.21 | 16.24 | 271,394 | -0.26(-1.58%) |
Jun 20, 2005 | 16.70 | 16.75 | 16.45 | 16.50 | 330,333 | -0.17(-1.02%) |
Jun 17, 2005 | 16.25 | 16.67 | 16.08 | 16.67 | 254,638 | +0.53(+3.28%) |
Jun 16, 2005 | 15.81 | 16.18 | 15.80 | 16.14 | 148,860 | +0.14(+0.88%) |
Jun 15, 2005 | 16.70 | 16.70 | 15.48 | 16.00 | 431,471 | -0.63(-3.79%) |
Jun 14, 2005 | 16.89 | 16.94 | 16.49 | 16.63 | 297,125 | -0.05(-0.30%) |
Jun 13, 2005 | 16.65 | 17.00 | 16.26 | 16.68 | 402,001 | -0.17(-1.01%) |
Jun 10, 2005 | 15.90 | 16.96 | 15.88 | 16.85 | 670,658 | +0.95(+5.97%) |
Jun 09, 2005 | 15.25 | 15.94 | 15.20 | 15.90 | 173,124 | +0.64(+4.19%) |
Jun 08, 2005 | 15.50 | 15.50 | 15.20 | 15.26 | 99,163 | -0.20(-1.29%) |
Jun 07, 2005 | 15.53 | 15.93 | 15.41 | 15.46 | 148,827 | +0.02(+0.13%) |
Jun 06, 2005 | 15.75 | 15.86 | 14.95 | 15.44 | 235,152 | -0.31(-1.97%) |
Jun 03, 2005 | 15.79 | 16.42 | 15.64 | 15.75 | 175,222 | -0.08(-0.51%) |
Jun 02, 2005 | 15.68 | 15.95 | 15.60 | 15.83 | 157,731 | +0.13(+0.83%) |
Jun 01, 2005 | 15.78 | 15.98 | 15.69 | 15.70 | 204,081 | +0.00(+0.00%) |
May 31, 2005 | 15.95 | 15.97 | 15.58 | 15.70 | 98,645 | -0.15(-0.95%) |
May 27, 2005 | 15.15 | 15.97 | 15.15 | 15.85 | 152,461 | +0.56(+3.66%) |
May 26, 2005 | 15.00 | 15.95 | 14.90 | 15.29 | 219,895 | +0.21(+1.39%) |
May 25, 2005 | 15.00 | 15.31 | 15.00 | 15.08 | 130,402 | +0.06(+0.40%) |
May 24, 2005 | 15.46 | 15.46 | 14.87 | 15.02 | 187,800 | -0.15(-0.99%) |
May 23, 2005 | 15.11 | 15.35 | 15.09 | 15.17 | 234,666 | +0.07(+0.46%) |
May 20, 2005 | 15.26 | 15.35 | 15.04 | 15.10 | 283,922 | -0.31(-2.01%) |
May 19, 2005 | 14.64 | 15.77 | 14.54 | 15.41 | 494,571 | +0.76(+5.19%) |
May 18, 2005 | 14.10 | 14.83 | 13.95 | 14.65 | 390,100 | +0.59(+4.20%) |
May 17, 2005 | 13.88 | 14.20 | 13.45 | 14.06 | 709,815 | +0.31(+2.25%) |
May 16, 2005 | 13.50 | 13.94 | 13.45 | 13.75 | 147,151 | +0.22(+1.63%) |
May 13, 2005 | 13.91 | 14.04 | 13.51 | 13.53 | 159,638 | -0.41(-2.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.80 | 13.94 | 159,445 | -0.04(-0.29%) |
May 11, 2005 | 14.07 | 14.19 | 13.76 | 13.98 | 161,056 | -0.09(-0.64%) |
May 10, 2005 | 13.85 | 14.21 | 13.50 | 14.07 | 203,259 | +0.06(+0.43%) |
May 09, 2005 | 14.17 | 14.17 | 13.88 | 14.01 | 216,029 | -0.12(-0.85%) |
May 06, 2005 | 13.45 | 14.15 | 13.38 | 14.13 | 453,891 | +0.71(+5.29%) |
May 05, 2005 | 13.92 | 14.22 | 13.33 | 13.42 | 200,341 | -0.26(-1.90%) |
May 04, 2005 | 13.27 | 13.84 | 13.27 | 13.68 | 256,629 | +0.43(+3.25%) |
May 03, 2005 | 13.62 | 13.62 | 13.08 | 13.25 | 439,731 | -0.58(-4.19%) |