Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.88 | 21.84 | 20.70 | 21.50 | 698,872 | +1.25(+6.17%) |
Jul 28, 2005 | 18.50 | 20.40 | 18.50 | 20.25 | 538,059 | +1.43(+7.60%) |
Jul 27, 2005 | 18.89 | 19.25 | 18.57 | 18.82 | 83,813 | -0.05(-0.26%) |
Jul 26, 2005 | 18.90 | 19.44 | 18.62 | 18.87 | 80,852 | -0.03(-0.16%) |
Jul 25, 2005 | 18.48 | 19.45 | 18.32 | 18.90 | 75,786 | -0.08(-0.42%) |
Jul 22, 2005 | 18.80 | 19.18 | 18.39 | 18.98 | 72,829 | +0.18(+0.96%) |
Jul 21, 2005 | 19.24 | 19.45 | 18.40 | 18.80 | 130,734 | -0.44(-2.29%) |
Jul 20, 2005 | 19.00 | 19.71 | 18.87 | 19.24 | 330,974 | +0.38(+2.01%) |
Jul 19, 2005 | 17.84 | 19.00 | 17.56 | 18.86 | 387,748 | +1.41(+8.08%) |
Jul 18, 2005 | 17.05 | 18.29 | 16.86 | 17.45 | 557,855 | +1.20(+7.38%) |
Jul 15, 2005 | 15.92 | 16.50 | 15.84 | 16.25 | 43,032 | +0.19(+1.18%) |
Jul 14, 2005 | 16.50 | 16.50 | 16.02 | 16.06 | 69,571 | -0.32(-1.95%) |
Jul 13, 2005 | 16.51 | 16.55 | 16.14 | 16.38 | 64,546 | -0.12(-0.73%) |
Jul 12, 2005 | 16.68 | 16.98 | 16.30 | 16.50 | 115,711 | -0.19(-1.14%) |
Jul 11, 2005 | 16.50 | 16.90 | 16.40 | 16.69 | 175,292 | +0.13(+0.79%) |
Jul 08, 2005 | 16.47 | 16.70 | 16.25 | 16.56 | 120,325 | +0.13(+0.79%) |
Jul 07, 2005 | 16.81 | 16.84 | 16.34 | 16.43 | 56,309 | -0.52(-3.07%) |
Jul 06, 2005 | 16.47 | 17.35 | 16.47 | 16.95 | 102,168 | +0.09(+0.53%) |
Jul 05, 2005 | 17.00 | 17.24 | 16.50 | 16.86 | 119,300 | -0.31(-1.81%) |
Jul 01, 2005 | 17.50 | 17.57 | 17.10 | 17.17 | 70,300 | -0.18(-1.04%) |
Jun 30, 2005 | 17.58 | 17.60 | 17.10 | 17.35 | 78,220 | -0.19(-1.08%) |
Jun 29, 2005 | 17.09 | 17.76 | 16.98 | 17.54 | 80,941 | +0.69(+4.09%) |
Jun 28, 2005 | 16.79 | 17.21 | 16.48 | 16.85 | 38,873 | -0.05(-0.30%) |
Jun 27, 2005 | 17.72 | 17.72 | 16.76 | 16.90 | 42,333 | -0.86(-4.84%) |
Jun 24, 2005 | 17.85 | 17.99 | 16.93 | 17.76 | 97,215 | -0.21(-1.17%) |
Jun 23, 2005 | 18.03 | 18.05 | 17.65 | 17.97 | 105,103 | +0.10(+0.56%) |
Jun 22, 2005 | 17.51 | 17.91 | 17.32 | 17.87 | 71,936 | +0.57(+3.29%) |
Jun 21, 2005 | 16.96 | 17.60 | 16.96 | 17.30 | 109,379 | +0.34(+2.00%) |
Jun 20, 2005 | 16.30 | 17.09 | 16.08 | 16.96 | 58,794 | +0.16(+0.95%) |
Jun 17, 2005 | 16.57 | 16.95 | 16.55 | 16.80 | 26,014 | +0.04(+0.24%) |
Jun 16, 2005 | 16.72 | 16.79 | 16.46 | 16.76 | 44,451 | +0.14(+0.84%) |
Jun 15, 2005 | 16.85 | 16.85 | 16.09 | 16.62 | 85,685 | +0.04(+0.24%) |
Jun 14, 2005 | 16.15 | 16.66 | 16.15 | 16.58 | 67,606 | +0.43(+2.66%) |
Jun 13, 2005 | 15.53 | 16.24 | 15.11 | 16.15 | 90,293 | +0.74(+4.80%) |
Jun 10, 2005 | 15.30 | 15.50 | 15.08 | 15.41 | 94,026 | +0.19(+1.25%) |
Jun 09, 2005 | 14.89 | 15.35 | 14.89 | 15.22 | 57,733 | +0.44(+2.98%) |
Jun 08, 2005 | 14.91 | 14.91 | 14.60 | 14.78 | 49,494 | -0.12(-0.81%) |
Jun 07, 2005 | 15.20 | 15.26 | 14.90 | 14.90 | 133,703 | -0.26(-1.72%) |
Jun 06, 2005 | 15.37 | 15.54 | 15.10 | 15.16 | 97,832 | -0.44(-2.82%) |
Jun 03, 2005 | 16.18 | 16.64 | 15.50 | 15.60 | 186,465 | -0.60(-3.70%) |
Jun 02, 2005 | 16.04 | 16.37 | 15.75 | 16.20 | 57,376 | +0.20(+1.25%) |
Jun 01, 2005 | 16.23 | 16.49 | 15.46 | 16.00 | 131,313 | +0.00(+0.00%) |
May 31, 2005 | 15.21 | 16.68 | 15.16 | 16.00 | 177,078 | +0.72(+4.71%) |
May 27, 2005 | 14.40 | 15.58 | 14.40 | 15.28 | 157,258 | +0.91(+6.33%) |
May 26, 2005 | 14.70 | 14.78 | 14.09 | 14.37 | 224,087 | -0.43(-2.91%) |
May 25, 2005 | 15.36 | 15.48 | 14.00 | 14.80 | 288,551 | -0.30(-1.99%) |
May 24, 2005 | 15.17 | 15.27 | 15.03 | 15.10 | 46,800 | -0.29(-1.88%) |
May 23, 2005 | 15.27 | 15.54 | 15.00 | 15.39 | 71,156 | +0.13(+0.85%) |
May 20, 2005 | 15.81 | 15.81 | 15.25 | 15.26 | 62,104 | -0.34(-2.18%) |
May 19, 2005 | 15.57 | 16.33 | 15.45 | 15.60 | 102,549 | +0.03(+0.19%) |
May 18, 2005 | 15.49 | 15.66 | 15.12 | 15.57 | 83,400 | +0.14(+0.91%) |
May 17, 2005 | 15.30 | 15.88 | 15.30 | 15.43 | 80,056 | -0.18(-1.15%) |
May 16, 2005 | 15.77 | 15.78 | 15.17 | 15.61 | 62,488 | +0.08(+0.52%) |
May 13, 2005 | 15.50 | 15.72 | 15.07 | 15.53 | 45,095 | +0.22(+1.44%) |
May 12, 2005 | 15.20 | 15.75 | 14.82 | 15.31 | 145,015 | -0.01(-0.06%) |
May 11, 2005 | 15.92 | 15.94 | 15.00 | 15.32 | 160,416 | -0.64(-4.02%) |
May 10, 2005 | 16.48 | 17.00 | 15.91 | 15.96 | 153,577 | -0.57(-3.45%) |
May 09, 2005 | 16.51 | 16.85 | 16.40 | 16.53 | 107,407 | +0.06(+0.36%) |
May 06, 2005 | 17.45 | 17.70 | 16.34 | 16.47 | 191,504 | -0.95(-5.45%) |
May 05, 2005 | 18.01 | 18.09 | 17.00 | 17.42 | 105,978 | -0.55(-3.06%) |
May 04, 2005 | 17.51 | 18.20 | 17.51 | 17.97 | 140,858 | +0.37(+2.10%) |
May 03, 2005 | 18.02 | 18.02 | 17.11 | 17.60 | 285,324 | -0.22(-1.23%) |