Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.37 | 17.41 | 17.10 | 17.11 | 14,809 | -0.26(-1.51%) |
Jul 28, 2005 | 17.15 | 17.38 | 17.06 | 17.37 | 22,767 | +0.20(+1.16%) |
Jul 27, 2005 | 17.33 | 17.35 | 17.01 | 17.17 | 30,061 | -0.15(-0.89%) |
Jul 26, 2005 | 17.28 | 17.35 | 17.15 | 17.33 | 13,483 | +0.08(+0.47%) |
Jul 25, 2005 | 17.20 | 17.36 | 17.20 | 17.25 | 5,415 | +0.06(+0.37%) |
Jul 22, 2005 | 17.28 | 17.46 | 17.16 | 17.18 | 39,787 | -0.05(-0.32%) |
Jul 21, 2005 | 17.46 | 17.46 | 17.23 | 17.24 | 41,334 | -0.23(-1.30%) |
Jul 20, 2005 | 17.55 | 17.59 | 17.37 | 17.46 | 47,303 | -0.05(-0.26%) |
Jul 19, 2005 | 17.10 | 17.63 | 17.07 | 17.51 | 86,538 | +0.47(+2.76%) |
Jul 18, 2005 | 17.01 | 17.15 | 16.87 | 17.04 | 32,603 | +0.08(+0.48%) |
Jul 15, 2005 | 16.89 | 16.96 | 16.85 | 16.96 | 20,667 | +0.05(+0.27%) |
Jul 14, 2005 | 16.99 | 16.99 | 16.90 | 16.91 | 14,809 | -0.01(-0.05%) |
Jul 13, 2005 | 17.00 | 17.00 | 16.86 | 16.92 | 56,697 | -0.01(-0.05%) |
Jul 12, 2005 | 17.01 | 17.01 | 16.83 | 16.93 | 58,686 | -0.08(-0.48%) |
Jul 11, 2005 | 17.15 | 17.19 | 16.92 | 17.01 | 32,714 | -0.14(-0.79%) |
Jul 08, 2005 | 16.85 | 17.15 | 16.85 | 17.15 | 22,656 | +0.33(+1.99%) |
Jul 07, 2005 | 16.69 | 16.83 | 16.51 | 16.81 | 17,241 | +0.10(+0.60%) |
Jul 06, 2005 | 16.92 | 17.01 | 16.69 | 16.71 | 30,614 | -0.30(-1.76%) |
Jul 05, 2005 | 16.92 | 17.01 | 16.70 | 17.01 | 71,396 | -0.18(-1.05%) |
Jul 01, 2005 | 17.28 | 17.28 | 17.05 | 17.19 | 36,914 | -0.09(-0.52%) |
Jun 30, 2005 | 16.20 | 17.37 | 16.20 | 17.28 | 309,791 | +1.19(+7.36%) |
Jun 29, 2005 | 15.56 | 16.28 | 15.56 | 16.10 | 87,864 | +0.56(+3.61%) |
Jun 28, 2005 | 15.38 | 15.56 | 15.38 | 15.54 | 26,525 | +0.15(+1.00%) |
Jun 27, 2005 | 15.47 | 15.52 | 15.26 | 15.38 | 137,709 | -0.14(-0.88%) |
Jun 24, 2005 | 15.25 | 15.54 | 15.25 | 15.52 | 170,202 | +0.32(+2.08%) |
Jun 23, 2005 | 15.34 | 15.47 | 15.20 | 15.20 | 21,772 | -0.18(-1.18%) |
Jun 22, 2005 | 15.31 | 15.42 | 15.30 | 15.38 | 42,440 | +0.07(+0.47%) |
Jun 21, 2005 | 15.21 | 15.38 | 15.06 | 15.31 | 42,440 | +0.12(+0.77%) |
Jun 20, 2005 | 15.28 | 15.28 | 15.10 | 15.19 | 22,877 | -0.09(-0.59%) |
Jun 17, 2005 | 15.38 | 15.45 | 15.28 | 15.28 | 27,298 | +0.07(+0.48%) |
Jun 16, 2005 | 15.31 | 15.34 | 15.20 | 15.21 | 56,255 | -0.10(-0.65%) |
Jun 15, 2005 | 15.11 | 15.31 | 15.11 | 15.31 | 15,915 | +0.11(+0.71%) |
Jun 14, 2005 | 15.31 | 15.31 | 15.16 | 15.20 | 8,289 | -0.11(-0.71%) |
Jun 13, 2005 | 15.30 | 15.31 | 15.25 | 15.31 | 12,488 | +0.01(+0.06%) |
Jun 10, 2005 | 15.35 | 15.38 | 15.29 | 15.30 | 8,068 | -0.07(-0.47%) |
Jun 09, 2005 | 15.38 | 15.38 | 15.32 | 15.37 | 3,094 | -0.02(-0.12%) |
Jun 08, 2005 | 15.54 | 15.63 | 15.32 | 15.39 | 10,057 | -0.08(-0.53%) |
Jun 07, 2005 | 15.32 | 15.56 | 15.32 | 15.47 | 19,341 | +0.15(+1.00%) |
Jun 06, 2005 | 15.16 | 15.35 | 15.11 | 15.32 | 40,892 | +0.15(+1.01%) |
Jun 03, 2005 | 15.16 | 15.29 | 15.06 | 15.16 | 9,504 | -0.02(-0.12%) |
Jun 02, 2005 | 15.20 | 15.35 | 15.06 | 15.18 | 15,915 | +0.12(+0.78%) |
Jun 01, 2005 | 15.43 | 15.50 | 15.06 | 15.06 | 12,820 | -0.42(-2.69%) |
May 31, 2005 | 15.38 | 15.56 | 15.34 | 15.48 | 73,938 | +0.11(+0.71%) |
May 27, 2005 | 15.01 | 15.60 | 14.97 | 15.37 | 22,767 | +0.36(+2.41%) |
May 26, 2005 | 14.73 | 15.01 | 14.63 | 15.01 | 17,241 | +0.33(+2.28%) |
May 25, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 17,683 | -0.24(-1.64%) |
May 24, 2005 | 14.78 | 14.92 | 14.67 | 14.92 | 28,735 | +0.14(+0.98%) |
May 23, 2005 | 14.79 | 14.79 | 14.68 | 14.78 | 20,556 | -0.02(-0.12%) |
May 20, 2005 | 14.75 | 14.79 | 14.58 | 14.79 | 32,051 | +0.09(+0.62%) |
May 19, 2005 | 14.68 | 14.75 | 14.54 | 14.70 | 29,288 | -0.01(-0.06%) |
May 18, 2005 | 14.75 | 14.79 | 14.66 | 14.71 | 18,125 | +0.01(+0.06%) |
May 17, 2005 | 14.64 | 14.75 | 14.48 | 14.70 | 11,162 | +0.11(+0.74%) |
May 16, 2005 | 14.66 | 14.66 | 14.50 | 14.59 | 12,046 | -0.06(-0.43%) |
May 13, 2005 | 15.00 | 15.00 | 14.61 | 14.66 | 48,739 | -0.36(-2.41%) |
May 12, 2005 | 15.11 | 15.11 | 14.88 | 15.02 | 15,362 | -0.05(-0.30%) |
May 11, 2005 | 15.06 | 15.19 | 15.02 | 15.06 | 28,514 | +0.11(+0.73%) |
May 10, 2005 | 14.88 | 15.11 | 14.88 | 14.96 | 20,114 | +0.07(+0.49%) |
May 09, 2005 | 14.67 | 15.02 | 14.67 | 14.88 | 50,950 | +0.37(+2.56%) |
May 06, 2005 | 14.48 | 14.57 | 14.48 | 14.51 | 48,739 | +0.05(+0.38%) |
May 05, 2005 | 14.42 | 14.46 | 14.33 | 14.46 | 20,446 | +0.03(+0.19%) |
May 04, 2005 | 14.13 | 14.45 | 14.13 | 14.43 | 66,091 | +0.34(+2.44%) |
May 03, 2005 | 14.11 | 14.21 | 14.03 | 14.09 | 23,762 | -0.03(-0.19%) |