Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.41 | 17.54 | 16.86 | 16.91 | 459,139 | -0.49(-2.84%) |
Jul 28, 2005 | 17.04 | 17.40 | 16.80 | 17.40 | 313,651 | +0.46(+2.72%) |
Jul 27, 2005 | 16.89 | 16.97 | 16.65 | 16.94 | 272,900 | +0.14(+0.85%) |
Jul 26, 2005 | 16.43 | 16.92 | 16.43 | 16.80 | 391,613 | +0.51(+3.14%) |
Jul 25, 2005 | 16.16 | 16.43 | 16.05 | 16.29 | 468,870 | +0.04(+0.26%) |
Jul 22, 2005 | 15.72 | 16.24 | 15.61 | 16.24 | 344,472 | +0.56(+3.58%) |
Jul 21, 2005 | 16.04 | 16.09 | 15.56 | 15.68 | 287,933 | -0.33(-2.08%) |
Jul 20, 2005 | 15.61 | 16.05 | 15.50 | 16.02 | 350,271 | +0.34(+2.16%) |
Jul 19, 2005 | 15.42 | 15.73 | 15.42 | 15.68 | 315,390 | +0.23(+1.50%) |
Jul 18, 2005 | 15.31 | 15.57 | 15.15 | 15.45 | 284,314 | +0.14(+0.91%) |
Jul 15, 2005 | 15.31 | 15.40 | 15.08 | 15.31 | 436,454 | +0.07(+0.44%) |
Jul 14, 2005 | 15.76 | 15.83 | 15.12 | 15.24 | 463,314 | -0.43(-2.75%) |
Jul 13, 2005 | 16.17 | 16.24 | 15.60 | 15.67 | 495,420 | -0.54(-3.34%) |
Jul 12, 2005 | 16.71 | 16.71 | 16.16 | 16.21 | 406,119 | -0.59(-3.49%) |
Jul 11, 2005 | 16.59 | 16.86 | 16.39 | 16.80 | 219,055 | +0.28(+1.71%) |
Jul 08, 2005 | 16.49 | 16.58 | 16.30 | 16.51 | 283,007 | +0.05(+0.28%) |
Jul 07, 2005 | 16.70 | 16.70 | 16.11 | 16.47 | 208,139 | -0.21(-1.27%) |
Jul 06, 2005 | 16.61 | 16.88 | 16.56 | 16.68 | 162,723 | +0.08(+0.48%) |
Jul 05, 2005 | 16.45 | 16.60 | 16.34 | 16.60 | 181,523 | +0.19(+1.18%) |
Jul 01, 2005 | 15.96 | 16.42 | 15.87 | 16.40 | 152,479 | +0.42(+2.64%) |
Jun 30, 2005 | 16.44 | 16.45 | 15.96 | 15.98 | 203,853 | -0.38(-2.35%) |
Jun 29, 2005 | 16.41 | 16.47 | 16.31 | 16.37 | 139,572 | +0.06(+0.36%) |
Jun 28, 2005 | 16.00 | 16.40 | 16.00 | 16.31 | 348,402 | +0.35(+2.17%) |
Jun 27, 2005 | 15.73 | 16.12 | 15.61 | 15.96 | 234,095 | +0.24(+1.56%) |
Jun 24, 2005 | 15.99 | 16.00 | 15.60 | 15.72 | 302,389 | -0.27(-1.72%) |
Jun 23, 2005 | 16.24 | 16.34 | 15.99 | 15.99 | 186,831 | -0.30(-1.84%) |
Jun 22, 2005 | 16.18 | 16.29 | 15.96 | 16.29 | 163,970 | +0.11(+0.70%) |
Jun 21, 2005 | 16.16 | 16.31 | 16.05 | 16.18 | 172,328 | -0.03(-0.21%) |
Jun 20, 2005 | 16.25 | 16.34 | 16.02 | 16.21 | 192,098 | -0.04(-0.26%) |
Jun 17, 2005 | 16.56 | 16.59 | 16.22 | 16.25 | 344,316 | -0.26(-1.59%) |
Jun 16, 2005 | 16.43 | 16.60 | 16.26 | 16.51 | 255,895 | +0.22(+1.37%) |
Jun 15, 2005 | 16.05 | 16.30 | 15.89 | 16.29 | 398,637 | +0.24(+1.53%) |
Jun 14, 2005 | 15.94 | 16.05 | 15.78 | 16.05 | 283,403 | +0.11(+0.66%) |
Jun 13, 2005 | 15.49 | 15.94 | 15.45 | 15.94 | 245,269 | +0.50(+3.23%) |
Jun 10, 2005 | 15.31 | 15.51 | 15.29 | 15.44 | 271,006 | +0.09(+0.61%) |
Jun 09, 2005 | 15.55 | 15.67 | 15.32 | 15.35 | 294,277 | -0.30(-1.94%) |
Jun 08, 2005 | 15.79 | 15.90 | 15.54 | 15.65 | 258,919 | -0.05(-0.32%) |
Jun 07, 2005 | 15.24 | 15.83 | 15.20 | 15.70 | 282,244 | +0.41(+2.65%) |
Jun 06, 2005 | 15.34 | 15.34 | 15.11 | 15.30 | 227,401 | +0.03(+0.19%) |
Jun 03, 2005 | 15.28 | 15.51 | 15.20 | 15.27 | 305,885 | -0.08(-0.50%) |
Jun 02, 2005 | 15.23 | 15.35 | 15.04 | 15.34 | 221,140 | +0.14(+0.89%) |
Jun 01, 2005 | 14.94 | 15.23 | 14.92 | 15.21 | 342,526 | +0.35(+2.39%) |
May 31, 2005 | 15.03 | 15.05 | 14.83 | 14.85 | 444,003 | -0.14(-0.96%) |
May 27, 2005 | 14.80 | 15.02 | 14.75 | 15.00 | 373,767 | +0.22(+1.49%) |
May 26, 2005 | 14.54 | 14.78 | 14.40 | 14.78 | 740,012 | +0.18(+1.24%) |
May 25, 2005 | 14.46 | 14.74 | 14.46 | 14.60 | 290,752 | +0.05(+0.32%) |
May 24, 2005 | 14.49 | 14.67 | 14.28 | 14.55 | 811,013 | -0.14(-0.92%) |
May 23, 2005 | 14.60 | 14.79 | 14.55 | 14.69 | 404,933 | +0.14(+0.96%) |
May 20, 2005 | 14.25 | 14.84 | 14.20 | 14.55 | 1,801,918 | +1.20(+8.99%) |
May 19, 2005 | 13.42 | 13.67 | 13.27 | 13.35 | 473,582 | -0.22(-1.65%) |
May 18, 2005 | 13.44 | 13.73 | 13.25 | 13.57 | 274,494 | +0.30(+2.23%) |
May 17, 2005 | 13.05 | 13.45 | 13.02 | 13.27 | 302,546 | +0.26(+1.98%) |
May 16, 2005 | 12.59 | 13.03 | 12.59 | 13.02 | 306,887 | +0.32(+2.49%) |
May 13, 2005 | 12.74 | 12.74 | 12.55 | 12.70 | 501,958 | +0.04(+0.30%) |
May 12, 2005 | 13.52 | 13.65 | 12.60 | 12.66 | 507,724 | -0.82(-6.08%) |
May 11, 2005 | 13.05 | 13.61 | 13.03 | 13.48 | 297,464 | +0.27(+2.01%) |
May 10, 2005 | 12.93 | 13.50 | 12.80 | 13.22 | 448,581 | +0.33(+2.59%) |
May 09, 2005 | 12.76 | 12.92 | 12.73 | 12.88 | 274,530 | +0.02(+0.16%) |
May 06, 2005 | 13.02 | 13.02 | 12.84 | 12.86 | 237,021 | +0.02(+0.16%) |
May 05, 2005 | 12.92 | 13.11 | 12.76 | 12.84 | 238,666 | -0.17(-1.30%) |
May 04, 2005 | 12.17 | 13.10 | 12.17 | 13.01 | 527,364 | +0.79(+6.46%) |
May 03, 2005 | 11.91 | 12.29 | 11.76 | 12.22 | 338,104 | +0.32(+2.70%) |