Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.44 | 18.29 | 17.32 | 17.60 | 169,890 | +0.15(+0.86%) |
Jul 28, 2005 | 17.09 | 17.45 | 16.94 | 17.45 | 47,637 | +0.30(+1.75%) |
Jul 27, 2005 | 17.50 | 17.50 | 16.75 | 17.15 | 34,031 | -0.25(-1.44%) |
Jul 26, 2005 | 17.52 | 17.73 | 17.16 | 17.40 | 37,620 | -0.17(-0.97%) |
Jul 25, 2005 | 17.55 | 18.00 | 17.48 | 17.57 | 32,015 | -0.08(-0.45%) |
Jul 22, 2005 | 17.37 | 17.74 | 17.25 | 17.65 | 54,628 | +0.34(+1.96%) |
Jul 21, 2005 | 17.50 | 17.71 | 16.91 | 17.31 | 46,478 | -0.19(-1.09%) |
Jul 20, 2005 | 17.62 | 17.95 | 17.20 | 17.50 | 41,654 | -0.18(-1.02%) |
Jul 19, 2005 | 17.42 | 17.99 | 17.42 | 17.68 | 52,512 | +0.26(+1.49%) |
Jul 18, 2005 | 17.28 | 17.59 | 17.28 | 17.42 | 103,062 | +0.12(+0.69%) |
Jul 15, 2005 | 17.25 | 17.45 | 17.05 | 17.30 | 45,993 | -0.08(-0.46%) |
Jul 14, 2005 | 18.00 | 18.00 | 16.95 | 17.38 | 50,053 | -0.42(-2.36%) |
Jul 13, 2005 | 18.10 | 18.10 | 17.46 | 17.80 | 43,397 | -0.28(-1.55%) |
Jul 12, 2005 | 18.08 | 18.71 | 17.93 | 18.08 | 144,006 | -0.01(-0.06%) |
Jul 11, 2005 | 18.08 | 18.25 | 17.85 | 18.09 | 144,628 | +0.06(+0.33%) |
Jul 08, 2005 | 17.95 | 18.03 | 17.71 | 18.03 | 40,338 | +0.04(+0.22%) |
Jul 07, 2005 | 17.81 | 18.05 | 17.70 | 17.99 | 43,397 | -0.01(-0.06%) |
Jul 06, 2005 | 17.68 | 18.44 | 17.68 | 18.00 | 172,580 | +0.36(+2.04%) |
Jul 05, 2005 | 17.00 | 17.64 | 17.00 | 17.64 | 91,700 | +0.60(+3.52%) |
Jul 01, 2005 | 17.00 | 17.04 | 16.48 | 17.04 | 171,300 | +0.04(+0.24%) |
Jun 30, 2005 | 17.04 | 17.35 | 16.90 | 17.00 | 154,583 | +0.01(+0.06%) |
Jun 29, 2005 | 16.75 | 17.44 | 16.62 | 16.99 | 272,834 | +0.25(+1.49%) |
Jun 28, 2005 | 16.67 | 16.96 | 16.35 | 16.74 | 332,977 | +0.11(+0.66%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.50 | 16.63 | 152,152 | -0.41(-2.41%) |
Jun 24, 2005 | 17.49 | 17.50 | 16.47 | 17.04 | 497,410 | -0.48(-2.74%) |
Jun 23, 2005 | 18.00 | 18.00 | 17.47 | 17.52 | 89,568 | -0.27(-1.52%) |
Jun 22, 2005 | 18.00 | 18.10 | 17.78 | 17.79 | 47,962 | -0.17(-0.95%) |
Jun 21, 2005 | 17.97 | 18.12 | 17.82 | 17.96 | 49,492 | +0.01(+0.06%) |
Jun 20, 2005 | 18.61 | 18.63 | 17.90 | 17.95 | 49,798 | -0.76(-4.06%) |
Jun 17, 2005 | 18.75 | 18.75 | 18.53 | 18.71 | 78,805 | +0.04(+0.21%) |
Jun 16, 2005 | 18.40 | 18.69 | 18.34 | 18.67 | 63,351 | +0.15(+0.81%) |
Jun 15, 2005 | 18.23 | 18.54 | 18.23 | 18.52 | 86,230 | +0.30(+1.65%) |
Jun 14, 2005 | 17.87 | 18.25 | 17.45 | 18.22 | 88,032 | +0.39(+2.19%) |
Jun 13, 2005 | 17.85 | 18.00 | 17.71 | 17.83 | 170,188 | -0.02(-0.11%) |
Jun 10, 2005 | 18.54 | 18.65 | 17.80 | 17.85 | 221,187 | -0.61(-3.33%) |
Jun 09, 2005 | 17.75 | 18.74 | 17.43 | 18.46 | 230,766 | +1.61(+9.58%) |
Jun 08, 2005 | 15.30 | 18.10 | 15.27 | 16.85 | 325,969 | +1.63(+10.71%) |
Jun 07, 2005 | 15.04 | 15.30 | 14.98 | 15.22 | 86,294 | +0.21(+1.43%) |
Jun 06, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 97,329 | -0.11(-0.76%) |
Jun 03, 2005 | 15.74 | 15.74 | 15.01 | 15.12 | 65,297 | -0.51(-3.26%) |
Jun 02, 2005 | 15.70 | 15.72 | 15.39 | 15.63 | 129,935 | +0.04(+0.26%) |
Jun 01, 2005 | 15.60 | 15.84 | 15.36 | 15.59 | 113,162 | +0.23(+1.50%) |
May 31, 2005 | 15.10 | 15.72 | 15.01 | 15.36 | 147,901 | -0.01(-0.07%) |
May 27, 2005 | 14.12 | 15.49 | 13.99 | 15.37 | 149,815 | +1.37(+9.79%) |
May 26, 2005 | 14.25 | 14.40 | 13.97 | 14.00 | 72,747 | -0.11(-0.78%) |
May 25, 2005 | 14.00 | 14.31 | 14.00 | 14.11 | 52,496 | +0.04(+0.28%) |
May 24, 2005 | 14.02 | 14.13 | 13.87 | 14.07 | 81,100 | +0.06(+0.43%) |
May 23, 2005 | 13.75 | 14.57 | 13.75 | 14.01 | 83,981 | +0.26(+1.89%) |
May 20, 2005 | 13.70 | 13.90 | 13.66 | 13.75 | 47,562 | +0.04(+0.29%) |
May 19, 2005 | 13.48 | 14.08 | 13.48 | 13.71 | 67,161 | +0.22(+1.63%) |
May 18, 2005 | 13.86 | 13.95 | 13.25 | 13.49 | 107,100 | -0.30(-2.18%) |
May 17, 2005 | 13.27 | 13.92 | 13.26 | 13.79 | 78,353 | +0.34(+2.53%) |
May 16, 2005 | 13.42 | 13.60 | 13.23 | 13.45 | 81,367 | +0.10(+0.75%) |
May 13, 2005 | 12.94 | 13.40 | 12.94 | 13.35 | 82,426 | +0.35(+2.69%) |
May 12, 2005 | 13.47 | 13.47 | 12.94 | 13.00 | 154,054 | -0.40(-2.99%) |
May 11, 2005 | 13.63 | 13.70 | 13.08 | 13.40 | 229,441 | -0.28(-2.05%) |
May 10, 2005 | 15.50 | 15.50 | 12.65 | 13.68 | 831,024 | -2.47(-15.29%) |
May 09, 2005 | 16.00 | 16.50 | 15.96 | 16.15 | 102,653 | +0.27(+1.70%) |
May 06, 2005 | 15.68 | 16.01 | 15.66 | 15.88 | 45,749 | +0.04(+0.25%) |
May 05, 2005 | 15.56 | 15.84 | 15.45 | 15.84 | 26,894 | +0.31(+2.00%) |
May 04, 2005 | 15.49 | 15.65 | 15.27 | 15.53 | 80,989 | +0.11(+0.71%) |
May 03, 2005 | 15.39 | 15.56 | 15.07 | 15.42 | 96,755 | -0.06(-0.39%) |