Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.50 | 22.01 | 21.28 | 21.69 | 212,020 | +0.27(+1.27%) |
Jul 28, 2005 | 21.00 | 21.54 | 21.00 | 21.42 | 147,604 | +0.39(+1.85%) |
Jul 27, 2005 | 21.16 | 21.16 | 20.82 | 21.03 | 107,488 | -0.13(-0.63%) |
Jul 26, 2005 | 21.30 | 21.33 | 21.00 | 21.16 | 202,891 | -0.29(-1.34%) |
Jul 25, 2005 | 21.61 | 22.05 | 21.35 | 21.45 | 171,390 | -0.09(-0.43%) |
Jul 22, 2005 | 20.62 | 21.54 | 20.62 | 21.54 | 147,218 | +1.08(+5.28%) |
Jul 21, 2005 | 20.88 | 20.88 | 20.24 | 20.46 | 116,360 | -0.49(-2.34%) |
Jul 20, 2005 | 21.00 | 21.39 | 20.52 | 20.95 | 93,988 | -0.08(-0.37%) |
Jul 19, 2005 | 19.89 | 21.27 | 19.87 | 21.03 | 152,747 | +1.14(+5.71%) |
Jul 18, 2005 | 20.65 | 20.65 | 19.87 | 19.89 | 77,144 | -0.69(-3.36%) |
Jul 15, 2005 | 20.35 | 20.66 | 19.68 | 20.59 | 111,603 | +0.24(+1.18%) |
Jul 14, 2005 | 21.19 | 21.35 | 20.00 | 20.35 | 148,246 | -0.89(-4.21%) |
Jul 13, 2005 | 21.69 | 21.74 | 21.05 | 21.24 | 208,034 | -0.47(-2.15%) |
Jul 12, 2005 | 20.43 | 22.24 | 20.43 | 21.71 | 331,209 | +1.22(+5.96%) |
Jul 11, 2005 | 19.79 | 20.65 | 19.56 | 20.49 | 211,505 | +0.72(+3.66%) |
Jul 08, 2005 | 19.51 | 19.98 | 19.50 | 19.76 | 150,946 | +0.25(+1.28%) |
Jul 07, 2005 | 19.68 | 19.82 | 19.51 | 19.51 | 273,864 | -0.24(-1.22%) |
Jul 06, 2005 | 19.95 | 19.97 | 19.63 | 19.75 | 152,104 | +0.03(+0.16%) |
Jul 05, 2005 | 19.08 | 19.72 | 18.98 | 19.72 | 156,347 | +0.77(+4.06%) |
Jul 01, 2005 | 18.72 | 18.96 | 18.69 | 18.95 | 63,516 | +0.23(+1.25%) |
Jun 30, 2005 | 18.54 | 18.84 | 18.43 | 18.72 | 170,876 | +0.18(+0.96%) |
Jun 29, 2005 | 18.43 | 18.60 | 18.32 | 18.54 | 197,105 | +0.09(+0.51%) |
Jun 28, 2005 | 18.60 | 18.62 | 18.28 | 18.45 | 266,021 | -0.14(-0.75%) |
Jun 27, 2005 | 18.24 | 18.65 | 18.16 | 18.59 | 144,003 | +0.27(+1.49%) |
Jun 24, 2005 | 17.94 | 18.36 | 17.89 | 18.32 | 302,408 | +0.37(+2.08%) |
Jun 23, 2005 | 18.12 | 18.32 | 17.89 | 17.94 | 177,304 | -0.19(-1.03%) |
Jun 22, 2005 | 18.06 | 18.18 | 18.04 | 18.13 | 86,145 | +0.07(+0.39%) |
Jun 21, 2005 | 17.97 | 18.18 | 17.97 | 18.06 | 74,573 | +0.14(+0.78%) |
Jun 20, 2005 | 18.54 | 18.67 | 17.90 | 17.92 | 100,674 | -0.47(-2.58%) |
Jun 17, 2005 | 18.67 | 19.00 | 17.24 | 18.39 | 314,751 | -0.27(-1.46%) |
Jun 16, 2005 | 18.06 | 18.67 | 18.06 | 18.67 | 186,176 | +0.68(+3.81%) |
Jun 15, 2005 | 17.52 | 18.19 | 17.52 | 17.98 | 141,303 | +0.48(+2.76%) |
Jun 14, 2005 | 17.44 | 17.54 | 17.19 | 17.50 | 156,604 | +0.10(+0.58%) |
Jun 13, 2005 | 17.38 | 17.62 | 17.13 | 17.40 | 205,848 | +0.02(+0.13%) |
Jun 10, 2005 | 17.15 | 17.66 | 17.15 | 17.38 | 238,635 | +0.37(+2.15%) |
Jun 09, 2005 | 16.96 | 17.31 | 16.88 | 17.01 | 186,690 | +0.12(+0.74%) |
Jun 08, 2005 | 17.30 | 17.61 | 16.89 | 16.89 | 119,060 | -0.41(-2.38%) |
Jun 07, 2005 | 17.48 | 17.62 | 17.30 | 17.30 | 174,347 | -0.10(-0.58%) |
Jun 06, 2005 | 17.89 | 18.04 | 17.38 | 17.40 | 178,076 | -0.08(-0.45%) |
Jun 03, 2005 | 17.50 | 18.01 | 17.46 | 17.48 | 217,291 | -0.02(-0.13%) |
Jun 02, 2005 | 16.89 | 17.77 | 16.80 | 17.50 | 353,195 | +0.63(+3.73%) |
Jun 01, 2005 | 16.80 | 16.88 | 16.72 | 16.87 | 236,577 | +0.10(+0.60%) |
May 31, 2005 | 17.03 | 17.03 | 16.77 | 16.77 | 142,718 | -0.34(-2.00%) |
May 27, 2005 | 16.66 | 17.11 | 16.59 | 17.11 | 98,231 | +0.49(+2.95%) |
May 26, 2005 | 16.01 | 16.68 | 15.92 | 16.62 | 129,603 | +0.65(+4.09%) |
May 25, 2005 | 15.76 | 16.17 | 15.60 | 15.97 | 145,289 | +0.19(+1.18%) |
May 24, 2005 | 15.63 | 15.79 | 15.44 | 15.78 | 322,851 | +0.19(+1.20%) |
May 23, 2005 | 15.83 | 15.94 | 15.49 | 15.59 | 143,361 | -0.23(-1.47%) |
May 20, 2005 | 16.06 | 16.06 | 15.83 | 15.83 | 421,597 | -0.12(-0.73%) |
May 19, 2005 | 16.02 | 16.06 | 15.94 | 15.94 | 195,819 | -0.08(-0.49%) |
May 18, 2005 | 15.89 | 16.15 | 15.89 | 16.02 | 375,438 | +0.17(+1.08%) |
May 17, 2005 | 15.68 | 15.87 | 15.67 | 15.85 | 192,605 | +0.12(+0.79%) |
May 16, 2005 | 15.83 | 15.83 | 15.48 | 15.73 | 382,381 | -0.11(-0.69%) |
May 13, 2005 | 16.20 | 16.20 | 15.77 | 15.84 | 60,558 | -0.30(-1.88%) |
May 12, 2005 | 16.80 | 16.81 | 16.02 | 16.14 | 167,018 | -0.69(-4.11%) |
May 11, 2005 | 16.68 | 16.96 | 16.45 | 16.83 | 150,818 | +0.08(+0.46%) |
May 10, 2005 | 16.34 | 17.23 | 16.33 | 16.75 | 471,612 | +0.42(+2.57%) |
May 09, 2005 | 15.80 | 16.37 | 15.72 | 16.33 | 225,777 | +0.54(+3.45%) |
May 06, 2005 | 15.87 | 16.10 | 15.50 | 15.79 | 361,681 | -0.09(-0.54%) |
May 05, 2005 | 15.56 | 16.12 | 15.49 | 15.87 | 279,779 | +0.38(+2.46%) |
May 04, 2005 | 15.17 | 15.53 | 15.02 | 15.49 | 201,219 | +0.37(+2.42%) |
May 03, 2005 | 15.87 | 15.87 | 15.01 | 15.13 | 233,234 | -0.75(-4.70%) |