Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.34 | 17.38 | 17.07 | 17.08 | 14,834 | -0.26(-1.51%) |
Jul 28, 2005 | 17.12 | 17.35 | 17.03 | 17.34 | 22,805 | +0.20(+1.16%) |
Jul 27, 2005 | 17.30 | 17.32 | 16.98 | 17.14 | 30,112 | -0.15(-0.89%) |
Jul 26, 2005 | 17.25 | 17.32 | 17.12 | 17.30 | 13,506 | +0.08(+0.47%) |
Jul 25, 2005 | 17.17 | 17.33 | 17.17 | 17.22 | 5,424 | +0.06(+0.37%) |
Jul 22, 2005 | 17.25 | 17.43 | 17.13 | 17.15 | 39,854 | -0.05(-0.31%) |
Jul 21, 2005 | 17.43 | 17.43 | 17.20 | 17.21 | 41,404 | -0.23(-1.30%) |
Jul 20, 2005 | 17.52 | 17.56 | 17.34 | 17.43 | 47,382 | -0.05(-0.26%) |
Jul 19, 2005 | 17.07 | 17.60 | 17.04 | 17.48 | 86,683 | +0.47(+2.76%) |
Jul 18, 2005 | 16.98 | 17.12 | 16.85 | 17.01 | 32,658 | +0.08(+0.48%) |
Jul 15, 2005 | 16.86 | 16.93 | 16.82 | 16.93 | 20,702 | +0.05(+0.27%) |
Jul 14, 2005 | 16.96 | 16.96 | 16.87 | 16.88 | 14,834 | -0.01(-0.05%) |
Jul 13, 2005 | 16.97 | 16.97 | 16.83 | 16.89 | 56,792 | -0.01(-0.05%) |
Jul 12, 2005 | 16.98 | 16.98 | 16.80 | 16.90 | 58,785 | -0.08(-0.48%) |
Jul 11, 2005 | 17.12 | 17.16 | 16.89 | 16.98 | 32,769 | -0.14(-0.79%) |
Jul 08, 2005 | 16.82 | 17.12 | 16.82 | 17.12 | 22,695 | +0.33(+1.99%) |
Jul 07, 2005 | 16.67 | 16.80 | 16.48 | 16.78 | 17,270 | +0.10(+0.60%) |
Jul 06, 2005 | 16.89 | 16.98 | 16.67 | 16.68 | 30,665 | -0.30(-1.76%) |
Jul 05, 2005 | 16.89 | 16.98 | 16.67 | 16.98 | 71,517 | -0.18(-1.05%) |
Jul 01, 2005 | 17.25 | 17.25 | 17.02 | 17.16 | 36,976 | -0.09(-0.52%) |
Jun 30, 2005 | 16.17 | 17.34 | 16.17 | 17.25 | 310,313 | +1.18(+7.36%) |
Jun 29, 2005 | 15.54 | 16.25 | 15.54 | 16.07 | 88,012 | +0.56(+3.61%) |
Jun 28, 2005 | 15.36 | 15.54 | 15.36 | 15.51 | 26,569 | +0.15(+1.00%) |
Jun 27, 2005 | 15.45 | 15.49 | 15.24 | 15.36 | 137,941 | -0.14(-0.87%) |
Jun 24, 2005 | 15.22 | 15.52 | 15.22 | 15.49 | 170,489 | +0.32(+2.08%) |
Jun 23, 2005 | 15.31 | 15.45 | 15.18 | 15.18 | 21,809 | -0.18(-1.18%) |
Jun 22, 2005 | 15.28 | 15.39 | 15.27 | 15.36 | 42,511 | +0.07(+0.47%) |
Jun 21, 2005 | 15.18 | 15.36 | 15.04 | 15.28 | 42,511 | +0.12(+0.77%) |
Jun 20, 2005 | 15.26 | 15.26 | 15.08 | 15.17 | 22,916 | -0.09(-0.59%) |
Jun 17, 2005 | 15.36 | 15.43 | 15.26 | 15.26 | 27,344 | +0.07(+0.48%) |
Jun 16, 2005 | 15.28 | 15.31 | 15.18 | 15.18 | 56,350 | -0.10(-0.65%) |
Jun 15, 2005 | 15.08 | 15.28 | 15.08 | 15.28 | 15,941 | +0.11(+0.71%) |
Jun 14, 2005 | 15.28 | 15.28 | 15.13 | 15.18 | 8,303 | -0.11(-0.71%) |
Jun 13, 2005 | 15.27 | 15.28 | 15.22 | 15.28 | 12,509 | +0.01(+0.06%) |
Jun 10, 2005 | 15.32 | 15.36 | 15.27 | 15.27 | 8,081 | -0.07(-0.47%) |
Jun 09, 2005 | 15.36 | 15.36 | 15.29 | 15.35 | 3,099 | -0.02(-0.12%) |
Jun 08, 2005 | 15.52 | 15.61 | 15.29 | 15.36 | 10,074 | -0.08(-0.53%) |
Jun 07, 2005 | 15.29 | 15.54 | 15.29 | 15.45 | 19,373 | +0.15(+1.00%) |
Jun 06, 2005 | 15.13 | 15.33 | 15.08 | 15.29 | 40,961 | +0.15(+1.01%) |
Jun 03, 2005 | 15.13 | 15.27 | 15.04 | 15.14 | 9,520 | -0.02(-0.12%) |
Jun 02, 2005 | 15.18 | 15.33 | 15.04 | 15.16 | 15,941 | +0.12(+0.78%) |
Jun 01, 2005 | 15.40 | 15.47 | 15.04 | 15.04 | 12,842 | -0.42(-2.69%) |
May 31, 2005 | 15.36 | 15.54 | 15.31 | 15.46 | 74,063 | +0.11(+0.71%) |
May 27, 2005 | 14.99 | 15.57 | 14.95 | 15.35 | 22,805 | +0.36(+2.41%) |
May 26, 2005 | 14.71 | 14.99 | 14.61 | 14.99 | 17,270 | +0.33(+2.28%) |
May 25, 2005 | 14.77 | 14.77 | 14.65 | 14.65 | 17,713 | -0.24(-1.64%) |
May 24, 2005 | 14.75 | 14.90 | 14.64 | 14.90 | 28,783 | +0.14(+0.98%) |
May 23, 2005 | 14.77 | 14.77 | 14.65 | 14.75 | 20,591 | -0.02(-0.12%) |
May 20, 2005 | 14.72 | 14.77 | 14.55 | 14.77 | 32,105 | +0.09(+0.62%) |
May 19, 2005 | 14.66 | 14.72 | 14.52 | 14.68 | 29,337 | -0.01(-0.06%) |
May 18, 2005 | 14.72 | 14.77 | 14.63 | 14.69 | 18,156 | +0.01(+0.06%) |
May 17, 2005 | 14.62 | 14.72 | 14.45 | 14.68 | 11,181 | +0.11(+0.74%) |
May 16, 2005 | 14.63 | 14.63 | 14.48 | 14.57 | 12,067 | -0.06(-0.43%) |
May 13, 2005 | 14.98 | 14.98 | 14.59 | 14.63 | 48,822 | -0.36(-2.41%) |
May 12, 2005 | 15.08 | 15.08 | 14.86 | 14.99 | 15,388 | -0.05(-0.30%) |
May 11, 2005 | 15.04 | 15.17 | 14.99 | 15.04 | 28,562 | +0.11(+0.73%) |
May 10, 2005 | 14.86 | 15.08 | 14.86 | 14.93 | 20,148 | +0.07(+0.49%) |
May 09, 2005 | 14.64 | 14.99 | 14.64 | 14.86 | 51,036 | +0.37(+2.56%) |
May 06, 2005 | 14.45 | 14.54 | 14.45 | 14.49 | 48,822 | +0.05(+0.38%) |
May 05, 2005 | 14.40 | 14.43 | 14.31 | 14.43 | 20,480 | +0.03(+0.19%) |
May 04, 2005 | 14.11 | 14.43 | 14.11 | 14.41 | 66,203 | +0.34(+2.44%) |
May 03, 2005 | 14.09 | 14.18 | 14.01 | 14.06 | 23,802 | -0.03(-0.19%) |