Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.32 | 17.59 | 17.22 | 17.36 | 551,335 | -0.01(-0.07%) |
Jul 28, 2005 | 17.47 | 17.60 | 17.27 | 17.37 | 594,263 | -0.07(-0.43%) |
Jul 27, 2005 | 17.51 | 17.60 | 17.24 | 17.44 | 599,549 | -0.03(-0.18%) |
Jul 26, 2005 | 17.54 | 17.61 | 17.43 | 17.47 | 629,503 | -0.09(-0.50%) |
Jul 25, 2005 | 17.86 | 18.00 | 17.54 | 17.56 | 514,494 | -0.37(-2.05%) |
Jul 22, 2005 | 17.67 | 17.93 | 17.51 | 17.93 | 423,512 | +0.25(+1.41%) |
Jul 21, 2005 | 17.68 | 17.89 | 17.48 | 17.68 | 506,645 | +0.11(+0.64%) |
Jul 20, 2005 | 16.96 | 17.79 | 16.96 | 17.57 | 796,249 | +0.61(+3.57%) |
Jul 19, 2005 | 16.92 | 17.29 | 16.88 | 16.96 | 498,797 | +0.19(+1.15%) |
Jul 18, 2005 | 16.99 | 17.06 | 16.71 | 16.77 | 431,521 | -0.22(-1.29%) |
Jul 15, 2005 | 16.89 | 17.01 | 16.69 | 16.99 | 286,720 | -0.02(-0.11%) |
Jul 14, 2005 | 17.09 | 17.24 | 16.88 | 17.01 | 313,790 | +0.04(+0.26%) |
Jul 13, 2005 | 17.12 | 17.22 | 16.86 | 16.96 | 484,060 | -0.14(-0.84%) |
Jul 12, 2005 | 17.02 | 17.16 | 16.97 | 17.11 | 384,589 | +0.03(+0.18%) |
Jul 11, 2005 | 17.01 | 17.17 | 16.98 | 17.07 | 413,902 | +0.01(+0.07%) |
Jul 08, 2005 | 16.79 | 17.06 | 16.64 | 17.06 | 392,758 | +0.27(+1.60%) |
Jul 07, 2005 | 16.36 | 16.82 | 16.23 | 16.79 | 373,056 | +0.37(+2.24%) |
Jul 06, 2005 | 16.84 | 16.84 | 16.43 | 16.43 | 420,789 | -0.41(-2.45%) |
Jul 05, 2005 | 16.76 | 16.91 | 16.73 | 16.84 | 328,046 | +0.06(+0.33%) |
Jul 01, 2005 | 16.79 | 16.85 | 16.58 | 16.78 | 511,771 | +0.24(+1.43%) |
Jun 30, 2005 | 16.76 | 16.89 | 16.54 | 16.54 | 338,938 | -0.26(-1.52%) |
Jun 29, 2005 | 16.76 | 16.86 | 16.66 | 16.80 | 192,374 | +0.07(+0.45%) |
Jun 28, 2005 | 16.39 | 16.76 | 16.35 | 16.73 | 234,662 | +0.43(+2.64%) |
Jun 27, 2005 | 16.39 | 16.39 | 16.10 | 16.29 | 500,559 | -0.10(-0.61%) |
Jun 24, 2005 | 16.62 | 16.71 | 16.38 | 16.39 | 491,268 | -0.22(-1.35%) |
Jun 23, 2005 | 16.98 | 17.04 | 16.51 | 16.62 | 405,252 | -0.36(-2.10%) |
Jun 22, 2005 | 17.14 | 17.20 | 16.93 | 16.97 | 482,618 | -0.07(-0.40%) |
Jun 21, 2005 | 17.17 | 17.32 | 16.98 | 17.04 | 275,187 | -0.09(-0.51%) |
Jun 20, 2005 | 17.26 | 17.39 | 17.08 | 17.13 | 381,065 | -0.26(-1.51%) |
Jun 17, 2005 | 17.47 | 17.48 | 17.25 | 17.39 | 485,181 | -0.03(-0.18%) |
Jun 16, 2005 | 17.05 | 17.42 | 17.05 | 17.42 | 226,492 | +0.37(+2.20%) |
Jun 15, 2005 | 17.14 | 17.23 | 16.89 | 17.05 | 285,919 | +0.00(+0.00%) |
Jun 14, 2005 | 17.15 | 17.31 | 16.99 | 17.05 | 347,748 | -0.16(-0.91%) |
Jun 13, 2005 | 16.96 | 17.25 | 16.82 | 17.21 | 309,305 | +0.26(+1.55%) |
Jun 10, 2005 | 16.79 | 17.02 | 16.70 | 16.94 | 388,754 | +0.25(+1.50%) |
Jun 09, 2005 | 16.68 | 16.69 | 16.38 | 16.69 | 207,591 | +0.07(+0.41%) |
Jun 08, 2005 | 16.75 | 16.96 | 16.63 | 16.63 | 246,194 | -0.17(-1.04%) |
Jun 07, 2005 | 16.92 | 17.11 | 16.72 | 16.80 | 274,226 | +0.00(+0.00%) |
Jun 06, 2005 | 16.68 | 16.80 | 16.53 | 16.80 | 332,211 | +0.15(+0.90%) |
Jun 03, 2005 | 16.60 | 16.69 | 16.48 | 16.65 | 211,436 | +0.05(+0.30%) |
Jun 02, 2005 | 16.81 | 16.84 | 16.54 | 16.60 | 460,834 | -0.31(-1.81%) |
Jun 01, 2005 | 16.66 | 16.93 | 16.66 | 16.91 | 217,042 | +0.28(+1.69%) |
May 31, 2005 | 16.64 | 16.69 | 16.51 | 16.63 | 424,153 | -0.06(-0.34%) |
May 27, 2005 | 16.73 | 16.73 | 16.56 | 16.68 | 113,566 | +0.01(+0.07%) |
May 26, 2005 | 16.59 | 16.73 | 16.53 | 16.67 | 275,027 | +0.07(+0.45%) |
May 25, 2005 | 16.65 | 16.66 | 16.37 | 16.59 | 175,716 | -0.14(-0.86%) |
May 24, 2005 | 16.73 | 16.76 | 16.55 | 16.74 | 299,374 | -0.06(-0.33%) |
May 23, 2005 | 16.75 | 16.79 | 16.57 | 16.79 | 300,495 | +0.09(+0.52%) |
May 20, 2005 | 16.64 | 16.74 | 16.58 | 16.71 | 486,142 | +0.07(+0.45%) |
May 19, 2005 | 16.78 | 16.79 | 16.61 | 16.63 | 496,074 | -0.15(-0.89%) |
May 18, 2005 | 16.39 | 16.85 | 16.39 | 16.78 | 411,980 | +0.31(+1.90%) |
May 17, 2005 | 16.36 | 16.49 | 16.23 | 16.47 | 385,390 | +0.01(+0.04%) |
May 16, 2005 | 16.19 | 16.46 | 16.17 | 16.46 | 298,733 | +0.26(+1.62%) |
May 13, 2005 | 16.36 | 16.36 | 15.89 | 16.20 | 362,965 | -0.22(-1.37%) |
May 12, 2005 | 16.79 | 16.79 | 16.32 | 16.43 | 292,006 | -0.33(-1.97%) |
May 11, 2005 | 16.79 | 16.82 | 16.64 | 16.76 | 411,179 | -0.11(-0.63%) |
May 10, 2005 | 17.08 | 17.08 | 16.77 | 16.86 | 331,089 | -0.22(-1.28%) |
May 09, 2005 | 16.89 | 17.09 | 16.89 | 17.08 | 386,351 | +0.17(+1.00%) |
May 06, 2005 | 16.80 | 17.01 | 16.80 | 16.91 | 184,045 | +0.11(+0.63%) |
May 05, 2005 | 16.79 | 16.86 | 16.55 | 16.81 | 292,326 | +0.01(+0.07%) |
May 04, 2005 | 16.71 | 16.89 | 16.65 | 16.79 | 393,719 | +0.12(+0.75%) |
May 03, 2005 | 16.89 | 17.09 | 16.61 | 16.67 | 541,244 | -0.28(-1.66%) |