Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.85 | 16.94 | 16.78 | 16.91 | 216,000 | +0.12(+0.71%) |
Jul 28, 2005 | 16.59 | 16.90 | 16.59 | 16.79 | 197,700 | +0.21(+1.27%) |
Jul 27, 2005 | 16.55 | 16.65 | 16.45 | 16.58 | 105,600 | +0.05(+0.30%) |
Jul 26, 2005 | 16.78 | 16.81 | 16.39 | 16.53 | 208,000 | -0.16(-0.96%) |
Jul 25, 2005 | 16.68 | 16.75 | 16.59 | 16.69 | 174,300 | -0.12(-0.71%) |
Jul 22, 2005 | 16.87 | 17.08 | 16.67 | 16.81 | 339,800 | +0.04(+0.24%) |
Jul 21, 2005 | 17.37 | 17.46 | 16.68 | 16.77 | 269,600 | -0.48(-2.78%) |
Jul 20, 2005 | 16.97 | 17.25 | 16.83 | 17.25 | 442,800 | +0.33(+1.95%) |
Jul 19, 2005 | 16.81 | 17.00 | 16.74 | 16.92 | 513,500 | +0.10(+0.59%) |
Jul 18, 2005 | 16.61 | 16.93 | 16.61 | 16.82 | 575,900 | +0.22(+1.33%) |
Jul 15, 2005 | 16.36 | 16.75 | 16.36 | 16.60 | 385,000 | +0.25(+1.53%) |
Jul 14, 2005 | 16.35 | 16.70 | 16.31 | 16.35 | 379,500 | +0.10(+0.62%) |
Jul 13, 2005 | 16.70 | 16.70 | 16.02 | 16.25 | 554,700 | -0.42(-2.52%) |
Jul 12, 2005 | 16.14 | 16.67 | 15.99 | 16.67 | 357,400 | +0.57(+3.54%) |
Jul 11, 2005 | 15.84 | 16.20 | 15.84 | 16.10 | 636,200 | +0.23(+1.45%) |
Jul 08, 2005 | 15.64 | 16.09 | 15.50 | 15.87 | 166,800 | +0.23(+1.47%) |
Jul 07, 2005 | 15.30 | 15.68 | 15.26 | 15.64 | 168,600 | +0.14(+0.90%) |
Jul 06, 2005 | 15.05 | 15.50 | 15.00 | 15.50 | 270,000 | +0.41(+2.72%) |
Jul 05, 2005 | 15.03 | 15.09 | 14.94 | 15.09 | 373,200 | +0.02(+0.13%) |
Jul 01, 2005 | 15.03 | 15.07 | 14.85 | 15.07 | 220,600 | +0.04(+0.27%) |
Jun 30, 2005 | 15.08 | 15.09 | 14.96 | 15.03 | 157,000 | -0.04(-0.27%) |
Jun 29, 2005 | 15.02 | 15.12 | 14.96 | 15.07 | 114,400 | +0.11(+0.74%) |
Jun 28, 2005 | 14.94 | 15.04 | 14.94 | 14.96 | 84,000 | +0.03(+0.20%) |
Jun 27, 2005 | 15.00 | 15.03 | 14.85 | 14.93 | 218,300 | -0.12(-0.80%) |
Jun 24, 2005 | 14.92 | 15.05 | 14.71 | 15.05 | 175,700 | +0.05(+0.33%) |
Jun 23, 2005 | 14.86 | 15.00 | 14.67 | 15.00 | 228,700 | +0.04(+0.27%) |
Jun 22, 2005 | 14.72 | 15.05 | 14.72 | 14.96 | 163,300 | +0.31(+2.12%) |
Jun 21, 2005 | 14.75 | 14.75 | 14.50 | 14.65 | 341,800 | -0.10(-0.68%) |
Jun 20, 2005 | 14.95 | 15.05 | 14.73 | 14.75 | 206,400 | -0.21(-1.40%) |
Jun 17, 2005 | 15.15 | 15.15 | 14.96 | 14.96 | 177,300 | -0.07(-0.47%) |
Jun 16, 2005 | 15.15 | 15.15 | 14.99 | 15.03 | 159,600 | -0.07(-0.46%) |
Jun 15, 2005 | 15.17 | 15.22 | 15.04 | 15.10 | 201,700 | +0.04(+0.27%) |
Jun 14, 2005 | 14.93 | 15.09 | 14.93 | 15.06 | 119,400 | +0.13(+0.87%) |
Jun 13, 2005 | 15.14 | 15.20 | 14.86 | 14.93 | 252,500 | -0.20(-1.32%) |
Jun 10, 2005 | 15.20 | 15.30 | 15.01 | 15.13 | 220,100 | -0.07(-0.46%) |
Jun 09, 2005 | 15.01 | 15.21 | 14.91 | 15.20 | 189,800 | +0.24(+1.60%) |
Jun 08, 2005 | 15.18 | 15.20 | 14.90 | 14.96 | 131,200 | -0.19(-1.25%) |
Jun 07, 2005 | 14.99 | 15.21 | 14.96 | 15.15 | 331,800 | +0.16(+1.07%) |
Jun 06, 2005 | 15.00 | 15.05 | 14.84 | 14.99 | 394,200 | -0.05(-0.33%) |
Jun 03, 2005 | 15.08 | 15.09 | 14.90 | 15.04 | 169,700 | -0.05(-0.33%) |
Jun 02, 2005 | 14.60 | 15.09 | 14.55 | 15.09 | 408,500 | +0.49(+3.36%) |
Jun 01, 2005 | 14.60 | 14.78 | 14.52 | 14.60 | 292,200 | +0.16(+1.11%) |
May 31, 2005 | 14.55 | 14.65 | 14.30 | 14.44 | 332,100 | -0.11(-0.76%) |
May 27, 2005 | 14.49 | 14.84 | 14.45 | 14.55 | 273,200 | +0.01(+0.07%) |
May 26, 2005 | 14.04 | 14.54 | 14.04 | 14.54 | 383,200 | +0.55(+3.93%) |
May 25, 2005 | 14.18 | 14.18 | 13.90 | 13.99 | 343,500 | -0.21(-1.48%) |
May 24, 2005 | 13.93 | 14.33 | 13.91 | 14.20 | 3,083,400 | +0.18(+1.28%) |
May 23, 2005 | 14.24 | 14.49 | 13.99 | 14.02 | 635,200 | -0.24(-1.68%) |
May 20, 2005 | 14.09 | 14.26 | 13.88 | 14.26 | 511,800 | +0.15(+1.06%) |
May 19, 2005 | 14.30 | 14.35 | 14.03 | 14.11 | 323,900 | -0.14(-0.98%) |
May 18, 2005 | 13.89 | 14.29 | 13.74 | 14.25 | 191,600 | +0.46(+3.34%) |
May 17, 2005 | 13.80 | 14.02 | 13.62 | 13.79 | 128,400 | -0.11(-0.79%) |
May 16, 2005 | 14.16 | 14.41 | 13.67 | 13.90 | 269,600 | -0.26(-1.84%) |
May 13, 2005 | 14.00 | 14.20 | 13.92 | 14.16 | 132,100 | +0.16(+1.14%) |
May 12, 2005 | 14.18 | 14.35 | 14.00 | 14.00 | 128,800 | -0.18(-1.27%) |
May 11, 2005 | 14.43 | 14.43 | 14.00 | 14.18 | 293,200 | -0.24(-1.66%) |
May 10, 2005 | 14.40 | 14.65 | 14.00 | 14.42 | 429,700 | -0.58(-3.87%) |
May 09, 2005 | 15.02 | 15.31 | 14.97 | 15.00 | 240,000 | -0.12(-0.79%) |
May 06, 2005 | 14.97 | 15.14 | 14.92 | 15.12 | 131,900 | +0.21(+1.41%) |
May 05, 2005 | 14.90 | 15.13 | 14.88 | 14.91 | 139,800 | -0.05(-0.33%) |
May 04, 2005 | 14.65 | 15.01 | 14.65 | 14.96 | 168,700 | +0.31(+2.12%) |
May 03, 2005 | 14.89 | 15.15 | 14.57 | 14.65 | 221,700 | -0.10(-0.68%) |