Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.16 | 18.53 | 18.16 | 18.51 | 1,141,664 | +0.28(+1.54%) |
Jul 28, 2005 | 18.00 | 18.25 | 17.95 | 18.23 | 355,726 | +0.17(+0.94%) |
Jul 27, 2005 | 17.92 | 18.16 | 17.62 | 18.06 | 915,207 | +0.24(+1.35%) |
Jul 26, 2005 | 18.02 | 18.17 | 17.56 | 17.82 | 576,693 | -0.13(-0.72%) |
Jul 25, 2005 | 17.88 | 18.14 | 17.79 | 17.95 | 499,958 | +0.02(+0.11%) |
Jul 22, 2005 | 18.12 | 18.28 | 17.50 | 17.93 | 727,752 | -0.23(-1.27%) |
Jul 21, 2005 | 18.24 | 18.39 | 17.93 | 18.16 | 613,196 | -0.17(-0.93%) |
Jul 20, 2005 | 17.99 | 18.37 | 17.80 | 18.33 | 925,946 | +0.32(+1.78%) |
Jul 19, 2005 | 18.06 | 18.30 | 17.85 | 18.01 | 541,394 | -0.11(-0.61%) |
Jul 18, 2005 | 17.70 | 18.15 | 17.70 | 18.12 | 605,346 | +0.20(+1.12%) |
Jul 15, 2005 | 18.05 | 18.14 | 17.56 | 17.92 | 1,009,200 | -0.17(-0.94%) |
Jul 14, 2005 | 17.93 | 18.10 | 17.88 | 18.09 | 503,919 | +0.19(+1.06%) |
Jul 13, 2005 | 17.98 | 17.98 | 17.80 | 17.90 | 560,253 | -0.03(-0.17%) |
Jul 12, 2005 | 17.50 | 17.97 | 17.45 | 17.93 | 564,553 | +0.33(+1.87%) |
Jul 11, 2005 | 17.39 | 17.62 | 17.21 | 17.60 | 893,081 | +0.10(+0.57%) |
Jul 08, 2005 | 16.87 | 17.55 | 16.83 | 17.50 | 857,472 | +0.65(+3.86%) |
Jul 07, 2005 | 16.50 | 16.93 | 16.47 | 16.85 | 464,747 | +0.11(+0.66%) |
Jul 06, 2005 | 16.91 | 16.91 | 16.64 | 16.74 | 544,327 | -0.06(-0.36%) |
Jul 05, 2005 | 16.65 | 16.86 | 16.42 | 16.80 | 780,400 | +0.15(+0.90%) |
Jul 01, 2005 | 16.53 | 16.90 | 16.49 | 16.65 | 821,800 | -0.02(-0.12%) |
Jun 30, 2005 | 17.16 | 17.18 | 16.58 | 16.67 | 1,158,013 | -0.21(-1.24%) |
Jun 29, 2005 | 16.69 | 17.00 | 16.64 | 16.88 | 822,731 | +0.08(+0.48%) |
Jun 28, 2005 | 16.60 | 16.87 | 16.51 | 16.80 | 460,115 | +0.19(+1.14%) |
Jun 27, 2005 | 16.68 | 16.80 | 16.44 | 16.61 | 617,241 | -0.19(-1.13%) |
Jun 24, 2005 | 17.08 | 17.12 | 16.49 | 16.80 | 2,684,536 | -0.36(-2.10%) |
Jun 23, 2005 | 17.26 | 17.65 | 17.12 | 17.16 | 873,067 | -0.15(-0.87%) |
Jun 22, 2005 | 17.52 | 17.56 | 17.05 | 17.31 | 870,259 | -0.11(-0.63%) |
Jun 21, 2005 | 17.46 | 17.65 | 17.25 | 17.42 | 834,474 | -0.07(-0.40%) |
Jun 20, 2005 | 17.50 | 17.55 | 16.81 | 17.49 | 1,306,939 | +0.05(+0.29%) |
Jun 17, 2005 | 18.31 | 18.47 | 17.14 | 17.44 | 3,477,711 | -1.36(-7.23%) |
Jun 16, 2005 | 18.55 | 18.80 | 18.31 | 18.80 | 999,935 | +0.30(+1.62%) |
Jun 15, 2005 | 18.60 | 18.68 | 18.24 | 18.50 | 864,919 | -0.12(-0.64%) |
Jun 14, 2005 | 18.51 | 18.77 | 18.43 | 18.62 | 894,674 | +0.05(+0.27%) |
Jun 13, 2005 | 18.25 | 18.68 | 18.22 | 18.57 | 941,093 | +0.24(+1.31%) |
Jun 10, 2005 | 18.40 | 18.43 | 18.05 | 18.33 | 584,602 | +0.00(+0.00%) |
Jun 09, 2005 | 18.33 | 18.38 | 17.92 | 18.33 | 996,188 | +0.07(+0.38%) |
Jun 08, 2005 | 18.07 | 18.48 | 18.05 | 18.26 | 947,277 | +0.18(+1.00%) |
Jun 07, 2005 | 18.10 | 18.39 | 17.91 | 18.08 | 729,113 | -0.07(-0.39%) |
Jun 06, 2005 | 17.92 | 18.33 | 17.90 | 18.15 | 1,165,603 | +0.24(+1.34%) |
Jun 03, 2005 | 18.49 | 18.50 | 17.91 | 17.91 | 646,112 | -0.56(-3.03%) |
Jun 02, 2005 | 18.15 | 18.50 | 18.15 | 18.47 | 943,490 | +0.19(+1.04%) |
Jun 01, 2005 | 18.06 | 18.50 | 18.06 | 18.28 | 1,093,167 | +0.21(+1.16%) |
May 31, 2005 | 18.11 | 18.29 | 18.05 | 18.07 | 1,281,874 | -0.06(-0.33%) |
May 27, 2005 | 18.31 | 18.45 | 17.96 | 18.13 | 1,599,465 | -0.25(-1.36%) |
May 26, 2005 | 17.99 | 18.45 | 17.88 | 18.38 | 702,045 | +0.50(+2.80%) |
May 25, 2005 | 17.81 | 17.99 | 17.77 | 17.88 | 1,183,892 | -0.05(-0.28%) |
May 24, 2005 | 17.84 | 18.03 | 17.70 | 17.93 | 892,600 | +0.10(+0.56%) |
May 23, 2005 | 17.93 | 18.05 | 17.70 | 17.83 | 787,763 | -0.11(-0.61%) |
May 20, 2005 | 17.96 | 18.10 | 17.78 | 17.94 | 852,897 | -0.09(-0.50%) |
May 19, 2005 | 17.82 | 18.50 | 17.34 | 18.03 | 1,544,891 | +0.05(+0.28%) |
May 18, 2005 | 17.22 | 18.07 | 17.22 | 17.98 | 1,715,800 | +0.67(+3.87%) |
May 17, 2005 | 17.20 | 17.33 | 17.00 | 17.31 | 555,183 | +0.11(+0.64%) |
May 16, 2005 | 17.05 | 17.32 | 17.05 | 17.20 | 866,268 | +0.10(+0.58%) |
May 13, 2005 | 16.85 | 17.26 | 16.85 | 17.10 | 929,415 | +0.25(+1.48%) |
May 12, 2005 | 17.18 | 17.40 | 16.69 | 16.85 | 790,610 | -0.43(-2.49%) |
May 11, 2005 | 16.81 | 17.28 | 16.80 | 17.28 | 907,745 | +0.44(+2.61%) |
May 10, 2005 | 16.74 | 16.86 | 16.70 | 16.84 | 657,571 | +0.00(+0.00%) |
May 09, 2005 | 16.85 | 16.99 | 16.67 | 16.84 | 544,483 | -0.10(-0.59%) |
May 06, 2005 | 17.07 | 17.14 | 16.77 | 16.94 | 626,306 | +0.07(+0.41%) |
May 05, 2005 | 17.00 | 17.25 | 16.70 | 16.87 | 695,726 | -0.24(-1.40%) |
May 04, 2005 | 16.95 | 17.13 | 16.94 | 17.11 | 541,753 | +0.22(+1.30%) |
May 03, 2005 | 16.79 | 16.97 | 16.66 | 16.89 | 828,288 | +0.20(+1.20%) |