Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.47 | 18.77 | 18.40 | 18.62 | 289,354 | +0.05(+0.27%) |
Jul 28, 2005 | 18.37 | 18.74 | 18.31 | 18.57 | 305,196 | +0.22(+1.21%) |
Jul 27, 2005 | 18.04 | 18.40 | 18.04 | 18.35 | 311,823 | +0.46(+2.56%) |
Jul 26, 2005 | 17.91 | 18.01 | 17.83 | 17.89 | 675,376 | -0.40(-2.17%) |
Jul 25, 2005 | 18.11 | 18.35 | 18.09 | 18.29 | 318,290 | +0.20(+1.09%) |
Jul 22, 2005 | 17.90 | 18.09 | 17.88 | 18.09 | 451,813 | +0.08(+0.45%) |
Jul 21, 2005 | 17.84 | 18.14 | 17.80 | 18.01 | 483,173 | -0.32(-1.72%) |
Jul 20, 2005 | 18.13 | 18.34 | 18.07 | 18.32 | 875,499 | -0.46(-2.44%) |
Jul 19, 2005 | 18.51 | 18.83 | 18.49 | 18.78 | 263,813 | +0.29(+1.57%) |
Jul 18, 2005 | 18.61 | 18.62 | 18.49 | 18.49 | 302,609 | -0.24(-1.29%) |
Jul 15, 2005 | 18.71 | 18.87 | 18.63 | 18.73 | 201,416 | +0.02(+0.10%) |
Jul 14, 2005 | 18.95 | 18.97 | 18.63 | 18.71 | 541,206 | -0.24(-1.27%) |
Jul 13, 2005 | 19.24 | 19.25 | 18.92 | 18.95 | 508,229 | +0.33(+1.79%) |
Jul 12, 2005 | 18.33 | 18.90 | 18.29 | 18.62 | 955,516 | +0.69(+3.86%) |
Jul 11, 2005 | 17.63 | 17.97 | 17.59 | 17.93 | 506,936 | +0.50(+2.88%) |
Jul 08, 2005 | 17.48 | 17.72 | 17.34 | 17.43 | 776,407 | +0.19(+1.11%) |
Jul 07, 2005 | 17.27 | 17.48 | 17.14 | 17.23 | 819,730 | +0.06(+0.36%) |
Jul 06, 2005 | 17.07 | 17.38 | 17.03 | 17.17 | 839,289 | -0.12(-0.68%) |
Jul 05, 2005 | 16.98 | 17.32 | 16.98 | 17.29 | 398,145 | +0.40(+2.38%) |
Jul 01, 2005 | 16.83 | 16.93 | 16.69 | 16.89 | 354,014 | +0.20(+1.19%) |
Jun 30, 2005 | 16.74 | 16.94 | 16.68 | 16.69 | 321,361 | -0.07(-0.44%) |
Jun 29, 2005 | 16.62 | 16.83 | 16.62 | 16.76 | 256,216 | +0.22(+1.31%) |
Jun 28, 2005 | 16.64 | 16.80 | 16.54 | 16.55 | 295,335 | -0.09(-0.56%) |
Jun 27, 2005 | 16.18 | 16.64 | 16.17 | 16.64 | 1,131,392 | +0.48(+2.99%) |
Jun 24, 2005 | 16.13 | 16.29 | 16.05 | 16.16 | 730,660 | -0.54(-3.22%) |
Jun 23, 2005 | 16.68 | 16.75 | 16.60 | 16.70 | 632,215 | -0.30(-1.75%) |
Jun 22, 2005 | 16.90 | 17.17 | 16.86 | 16.99 | 240,536 | +0.24(+1.44%) |
Jun 21, 2005 | 17.03 | 17.03 | 16.75 | 16.75 | 268,824 | -0.40(-2.34%) |
Jun 20, 2005 | 17.17 | 17.25 | 16.92 | 17.15 | 749,088 | -0.64(-3.61%) |
Jun 17, 2005 | 17.38 | 17.92 | 17.38 | 17.80 | 370,826 | +0.79(+4.62%) |
Jun 16, 2005 | 16.83 | 17.10 | 16.83 | 17.01 | 139,989 | +0.09(+0.55%) |
Jun 15, 2005 | 16.57 | 16.93 | 16.57 | 16.92 | 332,676 | +0.29(+1.75%) |
Jun 14, 2005 | 16.69 | 16.72 | 16.60 | 16.63 | 324,109 | -0.20(-1.18%) |
Jun 13, 2005 | 16.55 | 16.97 | 16.55 | 16.83 | 902,010 | +0.41(+2.53%) |
Jun 10, 2005 | 16.23 | 16.41 | 16.21 | 16.41 | 424,171 | +0.28(+1.76%) |
Jun 09, 2005 | 15.79 | 16.15 | 15.79 | 16.13 | 170,541 | +0.31(+1.96%) |
Jun 08, 2005 | 15.77 | 15.98 | 15.77 | 15.82 | 337,849 | -0.17(-1.08%) |
Jun 07, 2005 | 16.14 | 16.23 | 15.97 | 15.99 | 302,609 | -0.08(-0.50%) |
Jun 06, 2005 | 16.03 | 16.23 | 15.84 | 16.07 | 409,784 | +0.58(+3.71%) |
Jun 03, 2005 | 15.54 | 15.71 | 15.47 | 15.50 | 420,453 | -0.01(-0.08%) |
Jun 02, 2005 | 15.37 | 15.57 | 15.26 | 15.51 | 168,601 | -0.02(-0.12%) |
Jun 01, 2005 | 15.16 | 15.56 | 15.11 | 15.53 | 481,395 | +0.19(+1.21%) |
May 31, 2005 | 15.62 | 15.64 | 15.30 | 15.34 | 448,742 | -0.56(-3.54%) |
May 27, 2005 | 15.84 | 15.93 | 15.79 | 15.90 | 130,775 | +0.09(+0.59%) |
May 26, 2005 | 15.65 | 15.86 | 15.65 | 15.81 | 243,122 | +0.42(+2.73%) |
May 25, 2005 | 15.37 | 15.51 | 15.24 | 15.39 | 244,900 | +0.22(+1.47%) |
May 24, 2005 | 15.31 | 15.35 | 15.16 | 15.17 | 405,904 | -0.20(-1.29%) |
May 23, 2005 | 15.27 | 15.40 | 15.27 | 15.37 | 174,259 | +0.32(+2.10%) |
May 20, 2005 | 14.90 | 15.14 | 14.79 | 15.05 | 225,987 | -0.01(-0.08%) |
May 19, 2005 | 14.79 | 15.06 | 14.79 | 15.06 | 176,522 | +0.14(+0.91%) |
May 18, 2005 | 14.97 | 15.00 | 14.85 | 14.93 | 508,229 | +0.11(+0.71%) |
May 17, 2005 | 15.06 | 15.06 | 14.72 | 14.82 | 360,319 | +0.06(+0.42%) |
May 16, 2005 | 14.79 | 14.82 | 14.69 | 14.76 | 246,193 | -0.01(-0.08%) |
May 13, 2005 | 14.87 | 14.94 | 14.63 | 14.77 | 391,032 | -0.11(-0.71%) |
May 12, 2005 | 15.69 | 15.69 | 14.80 | 14.88 | 667,455 | -0.87(-5.50%) |
May 11, 2005 | 15.68 | 15.86 | 15.65 | 15.74 | 432,415 | +0.49(+3.20%) |
May 10, 2005 | 15.48 | 15.52 | 15.22 | 15.26 | 398,792 | -0.25(-1.60%) |
May 09, 2005 | 15.53 | 15.64 | 15.31 | 15.50 | 274,321 | +0.06(+0.40%) |
May 06, 2005 | 15.25 | 15.45 | 15.24 | 15.44 | 434,516 | +0.06(+0.40%) |
May 05, 2005 | 15.27 | 15.46 | 15.19 | 15.38 | 518,251 | +0.41(+2.77%) |
May 04, 2005 | 14.91 | 15.04 | 14.78 | 14.96 | 641,752 | +0.41(+2.81%) |
May 03, 2005 | 14.56 | 14.66 | 14.51 | 14.56 | 222,754 | -0.01(-0.04%) |