Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.91 | 18.05 | 17.84 | 17.85 | 87,872 | -0.07(-0.39%) |
Jul 28, 2005 | 18.25 | 18.25 | 17.85 | 17.92 | 93,164 | -0.19(-1.05%) |
Jul 27, 2005 | 17.90 | 18.19 | 17.64 | 18.11 | 123,281 | +0.23(+1.29%) |
Jul 26, 2005 | 18.35 | 18.44 | 17.64 | 17.88 | 136,467 | +0.18(+1.02%) |
Jul 25, 2005 | 17.50 | 17.90 | 17.42 | 17.70 | 135,734 | +0.19(+1.09%) |
Jul 22, 2005 | 17.78 | 17.80 | 17.15 | 17.51 | 217,612 | -0.04(-0.23%) |
Jul 21, 2005 | 18.00 | 18.00 | 17.45 | 17.55 | 248,934 | -0.04(-0.23%) |
Jul 20, 2005 | 17.56 | 17.67 | 17.39 | 17.59 | 117,265 | -0.04(-0.23%) |
Jul 19, 2005 | 17.25 | 17.65 | 17.20 | 17.63 | 139,743 | +0.37(+2.14%) |
Jul 18, 2005 | 17.40 | 17.50 | 17.26 | 17.26 | 99,028 | -0.27(-1.54%) |
Jul 15, 2005 | 17.34 | 17.60 | 17.34 | 17.53 | 118,463 | +0.14(+0.81%) |
Jul 14, 2005 | 17.32 | 17.56 | 17.28 | 17.39 | 141,360 | +0.20(+1.16%) |
Jul 13, 2005 | 17.47 | 17.56 | 17.10 | 17.19 | 105,253 | -0.17(-0.98%) |
Jul 12, 2005 | 16.99 | 17.69 | 16.94 | 17.36 | 214,540 | +0.36(+2.12%) |
Jul 11, 2005 | 16.77 | 17.17 | 16.75 | 17.00 | 240,898 | +0.25(+1.49%) |
Jul 08, 2005 | 16.63 | 16.77 | 16.25 | 16.75 | 164,993 | +0.16(+0.96%) |
Jul 07, 2005 | 16.90 | 17.37 | 16.40 | 16.59 | 871,081 | +0.68(+4.27%) |
Jul 06, 2005 | 16.15 | 16.15 | 15.82 | 15.91 | 157,068 | -0.24(-1.49%) |
Jul 05, 2005 | 16.00 | 16.39 | 16.00 | 16.15 | 228,400 | +0.32(+2.02%) |
Jul 01, 2005 | 15.91 | 15.91 | 15.58 | 15.83 | 91,600 | +0.04(+0.25%) |
Jun 30, 2005 | 15.83 | 15.88 | 15.60 | 15.79 | 71,967 | -0.04(-0.25%) |
Jun 29, 2005 | 15.53 | 15.88 | 15.44 | 15.83 | 185,445 | +0.31(+2.00%) |
Jun 28, 2005 | 15.52 | 15.54 | 15.10 | 15.52 | 103,935 | +0.06(+0.39%) |
Jun 27, 2005 | 15.50 | 15.67 | 15.31 | 15.46 | 192,583 | -0.11(-0.71%) |
Jun 24, 2005 | 15.62 | 15.70 | 15.47 | 15.57 | 228,496 | -0.05(-0.32%) |
Jun 23, 2005 | 15.67 | 15.79 | 15.50 | 15.62 | 135,171 | +0.01(+0.06%) |
Jun 22, 2005 | 15.42 | 15.67 | 15.41 | 15.61 | 129,373 | +0.12(+0.81%) |
Jun 21, 2005 | 15.65 | 15.79 | 15.40 | 15.48 | 190,346 | -0.24(-1.49%) |
Jun 20, 2005 | 15.97 | 15.97 | 15.67 | 15.72 | 61,571 | -0.21(-1.32%) |
Jun 17, 2005 | 15.89 | 15.98 | 15.68 | 15.93 | 116,908 | +0.16(+1.01%) |
Jun 16, 2005 | 15.70 | 15.93 | 15.61 | 15.77 | 64,192 | +0.16(+1.02%) |
Jun 15, 2005 | 15.73 | 15.73 | 15.45 | 15.61 | 81,322 | -0.07(-0.45%) |
Jun 14, 2005 | 15.64 | 15.68 | 15.44 | 15.68 | 69,376 | +0.14(+0.90%) |
Jun 13, 2005 | 15.40 | 15.66 | 15.30 | 15.54 | 68,847 | +0.06(+0.39%) |
Jun 10, 2005 | 15.51 | 15.66 | 15.44 | 15.48 | 52,350 | -0.07(-0.45%) |
Jun 09, 2005 | 15.45 | 15.72 | 15.40 | 15.55 | 57,253 | +0.12(+0.78%) |
Jun 08, 2005 | 15.36 | 15.59 | 15.31 | 15.43 | 123,154 | -0.03(-0.19%) |
Jun 07, 2005 | 15.28 | 15.72 | 15.27 | 15.46 | 165,956 | +0.14(+0.91%) |
Jun 06, 2005 | 15.17 | 15.39 | 14.90 | 15.32 | 101,501 | +0.15(+0.99%) |
Jun 03, 2005 | 14.95 | 15.24 | 14.90 | 15.17 | 116,243 | +0.15(+1.00%) |
Jun 02, 2005 | 14.84 | 15.16 | 14.80 | 15.02 | 66,583 | -0.08(-0.53%) |
Jun 01, 2005 | 14.80 | 15.20 | 14.73 | 15.10 | 94,536 | +0.20(+1.34%) |
May 31, 2005 | 15.00 | 15.18 | 14.90 | 14.90 | 569,307 | -0.20(-1.32%) |
May 27, 2005 | 15.29 | 15.37 | 15.06 | 15.10 | 55,705 | -0.18(-1.18%) |
May 26, 2005 | 14.84 | 15.30 | 14.67 | 15.28 | 150,497 | +0.67(+4.59%) |
May 25, 2005 | 14.68 | 14.92 | 14.50 | 14.61 | 228,457 | -0.26(-1.75%) |
May 24, 2005 | 14.93 | 15.12 | 14.70 | 14.87 | 165,700 | -0.14(-0.93%) |
May 23, 2005 | 15.01 | 15.12 | 14.77 | 15.01 | 144,365 | -0.03(-0.20%) |
May 20, 2005 | 14.82 | 15.09 | 14.70 | 15.04 | 90,472 | +0.24(+1.62%) |
May 19, 2005 | 14.35 | 14.92 | 14.35 | 14.80 | 118,775 | +0.29(+2.00%) |
May 18, 2005 | 14.33 | 14.56 | 14.10 | 14.51 | 141,400 | +0.42(+2.98%) |
May 17, 2005 | 14.10 | 14.23 | 13.99 | 14.09 | 112,559 | -0.19(-1.30%) |
May 16, 2005 | 14.25 | 14.37 | 14.00 | 14.28 | 161,097 | +0.19(+1.31%) |
May 13, 2005 | 14.16 | 14.35 | 14.00 | 14.09 | 178,317 | -0.11(-0.77%) |
May 12, 2005 | 14.25 | 14.39 | 14.17 | 14.20 | 145,864 | +0.00(+0.00%) |
May 11, 2005 | 13.82 | 14.31 | 13.82 | 14.20 | 161,611 | +0.39(+2.82%) |
May 10, 2005 | 14.21 | 14.33 | 13.80 | 13.81 | 294,646 | -0.66(-4.56%) |
May 09, 2005 | 14.20 | 14.48 | 14.02 | 14.47 | 164,046 | +0.42(+2.99%) |
May 06, 2005 | 14.00 | 14.29 | 13.90 | 14.05 | 246,347 | +0.03(+0.21%) |
May 05, 2005 | 14.60 | 14.75 | 13.88 | 14.02 | 598,086 | -0.68(-4.63%) |
May 04, 2005 | 14.22 | 14.76 | 14.22 | 14.70 | 197,413 | +0.44(+3.09%) |
May 03, 2005 | 14.35 | 14.42 | 14.11 | 14.26 | 163,331 | -0.15(-1.04%) |