Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.99 | 18.63 | 17.93 | 18.47 | 521,375 | +0.67(+3.74%) |
Jul 28, 2005 | 17.89 | 17.96 | 17.48 | 17.80 | 290,750 | +0.03(+0.15%) |
Jul 27, 2005 | 17.89 | 17.91 | 17.47 | 17.77 | 132,099 | -0.08(-0.43%) |
Jul 26, 2005 | 17.77 | 17.91 | 17.57 | 17.85 | 372,818 | +0.08(+0.46%) |
Jul 25, 2005 | 17.70 | 17.92 | 17.58 | 17.77 | 297,333 | -0.03(-0.15%) |
Jul 22, 2005 | 17.26 | 17.82 | 17.26 | 17.80 | 367,661 | +0.72(+4.19%) |
Jul 21, 2005 | 17.08 | 17.24 | 16.86 | 17.08 | 354,166 | +0.01(+0.08%) |
Jul 20, 2005 | 17.02 | 17.20 | 16.68 | 17.07 | 202,098 | +0.05(+0.29%) |
Jul 19, 2005 | 16.57 | 17.02 | 16.52 | 17.02 | 196,173 | +0.59(+3.58%) |
Jul 18, 2005 | 16.88 | 16.88 | 16.33 | 16.43 | 233,806 | -0.45(-2.67%) |
Jul 15, 2005 | 17.12 | 17.32 | 16.72 | 16.88 | 223,712 | -0.24(-1.38%) |
Jul 14, 2005 | 18.00 | 18.00 | 17.05 | 17.12 | 433,820 | -0.57(-3.25%) |
Jul 13, 2005 | 17.73 | 17.93 | 17.50 | 17.69 | 456,642 | -0.19(-1.07%) |
Jul 12, 2005 | 17.77 | 18.08 | 17.56 | 17.88 | 404,307 | +0.16(+0.93%) |
Jul 11, 2005 | 17.38 | 17.77 | 17.23 | 17.72 | 413,194 | +0.34(+1.97%) |
Jul 08, 2005 | 17.41 | 17.61 | 17.16 | 17.38 | 385,984 | +0.23(+1.33%) |
Jul 07, 2005 | 16.75 | 17.15 | 16.52 | 17.15 | 411,438 | +0.20(+1.18%) |
Jul 06, 2005 | 17.25 | 17.29 | 16.82 | 16.95 | 521,045 | -0.19(-1.09%) |
Jul 05, 2005 | 16.77 | 17.27 | 16.73 | 17.14 | 396,956 | +0.46(+2.73%) |
Jul 01, 2005 | 15.90 | 16.75 | 15.90 | 16.68 | 592,471 | +0.87(+5.48%) |
Jun 30, 2005 | 15.94 | 16.28 | 15.80 | 15.81 | 282,850 | -0.13(-0.83%) |
Jun 29, 2005 | 15.67 | 16.00 | 15.60 | 15.95 | 251,690 | +0.23(+1.45%) |
Jun 28, 2005 | 16.00 | 16.04 | 15.69 | 15.72 | 244,449 | -0.28(-1.74%) |
Jun 27, 2005 | 16.00 | 16.17 | 15.97 | 16.00 | 301,063 | +0.04(+0.23%) |
Jun 24, 2005 | 15.93 | 16.16 | 15.65 | 15.96 | 412,974 | +0.07(+0.46%) |
Jun 23, 2005 | 16.06 | 16.38 | 15.84 | 15.89 | 381,376 | -0.19(-1.16%) |
Jun 22, 2005 | 16.02 | 16.21 | 15.78 | 16.07 | 276,925 | +0.10(+0.60%) |
Jun 21, 2005 | 16.43 | 16.53 | 15.93 | 15.98 | 238,085 | -0.46(-2.80%) |
Jun 20, 2005 | 16.45 | 16.66 | 16.29 | 16.44 | 237,976 | -0.01(-0.08%) |
Jun 17, 2005 | 16.38 | 16.57 | 16.20 | 16.45 | 471,783 | +0.11(+0.70%) |
Jun 16, 2005 | 16.12 | 16.35 | 16.04 | 16.34 | 412,426 | +0.22(+1.36%) |
Jun 15, 2005 | 16.24 | 16.25 | 16.06 | 16.12 | 805,103 | +0.08(+0.48%) |
Jun 14, 2005 | 16.16 | 16.25 | 15.99 | 16.04 | 624,509 | -0.10(-0.65%) |
Jun 13, 2005 | 15.81 | 16.25 | 15.77 | 16.15 | 700,981 | +0.33(+2.10%) |
Jun 10, 2005 | 15.72 | 16.02 | 15.68 | 15.81 | 600,481 | +0.14(+0.87%) |
Jun 09, 2005 | 15.26 | 15.69 | 15.22 | 15.68 | 371,940 | +0.48(+3.18%) |
Jun 08, 2005 | 15.04 | 15.47 | 14.97 | 15.19 | 537,393 | +0.15(+1.03%) |
Jun 07, 2005 | 15.29 | 15.55 | 14.97 | 15.04 | 531,907 | -0.22(-1.43%) |
Jun 06, 2005 | 15.52 | 15.56 | 15.25 | 15.26 | 577,111 | -0.15(-1.01%) |
Jun 03, 2005 | 15.30 | 15.49 | 15.16 | 15.41 | 504,478 | +0.15(+0.96%) |
Jun 02, 2005 | 15.22 | 15.65 | 15.13 | 15.27 | 850,745 | +0.08(+0.54%) |
Jun 01, 2005 | 14.56 | 15.18 | 14.51 | 15.18 | 599,713 | +0.90(+6.28%) |
May 31, 2005 | 14.24 | 14.47 | 14.00 | 14.29 | 529,933 | -0.02(-0.16%) |
May 27, 2005 | 14.17 | 14.36 | 14.10 | 14.31 | 321,909 | +0.24(+1.72%) |
May 26, 2005 | 14.14 | 14.14 | 13.90 | 14.07 | 266,392 | +0.04(+0.29%) |
May 25, 2005 | 13.92 | 14.17 | 13.71 | 14.03 | 408,366 | +0.04(+0.26%) |
May 24, 2005 | 13.88 | 14.01 | 13.73 | 13.99 | 314,887 | +0.08(+0.56%) |
May 23, 2005 | 13.67 | 13.99 | 13.59 | 13.91 | 428,773 | +0.32(+2.35%) |
May 20, 2005 | 14.01 | 14.02 | 13.58 | 13.59 | 297,113 | -0.41(-2.93%) |
May 19, 2005 | 13.68 | 14.05 | 13.64 | 14.00 | 429,212 | +0.36(+2.67%) |
May 18, 2005 | 14.06 | 14.22 | 13.53 | 13.64 | 576,343 | -0.27(-1.97%) |
May 17, 2005 | 13.63 | 14.04 | 13.44 | 13.91 | 958,048 | +0.99(+7.69%) |
May 16, 2005 | 12.90 | 12.96 | 12.56 | 12.92 | 1,048,565 | +0.03(+0.21%) |
May 13, 2005 | 13.07 | 13.22 | 12.78 | 12.89 | 422,190 | -0.11(-0.84%) |
May 12, 2005 | 13.85 | 13.85 | 12.89 | 13.00 | 856,779 | -0.85(-6.12%) |
May 11, 2005 | 13.77 | 13.89 | 13.59 | 13.85 | 505,466 | +0.09(+0.63%) |
May 10, 2005 | 14.06 | 14.15 | 13.73 | 13.76 | 554,290 | -0.36(-2.55%) |
May 09, 2005 | 13.90 | 14.12 | 13.79 | 14.12 | 515,340 | +0.25(+1.81%) |
May 06, 2005 | 14.06 | 14.06 | 13.72 | 13.87 | 558,020 | +0.12(+0.86%) |
May 05, 2005 | 13.79 | 13.93 | 13.56 | 13.75 | 365,577 | +0.07(+0.53%) |
May 04, 2005 | 13.44 | 13.74 | 13.33 | 13.68 | 541,014 | +0.16(+1.18%) |
May 03, 2005 | 13.60 | 13.65 | 13.32 | 13.52 | 865,228 | +0.03(+0.24%) |