Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.16 | 17.24 | 17.11 | 17.24 | 10,862 | +0.08(+0.45%) |
Jul 28, 2005 | 17.11 | 17.16 | 17.03 | 17.16 | 6,828 | +0.17(+1.01%) |
Jul 27, 2005 | 16.89 | 17.09 | 16.74 | 16.99 | 7,613 | +0.02(+0.10%) |
Jul 26, 2005 | 16.90 | 17.08 | 16.71 | 16.97 | 7,805 | +0.15(+0.87%) |
Jul 25, 2005 | 17.24 | 17.24 | 16.83 | 16.83 | 7,536 | -0.29(-1.71%) |
Jul 22, 2005 | 16.86 | 17.12 | 16.83 | 17.12 | 6,218 | +0.51(+3.06%) |
Jul 21, 2005 | 16.93 | 16.94 | 16.49 | 16.61 | 7,508 | -0.48(-2.82%) |
Jul 20, 2005 | 16.54 | 17.24 | 16.38 | 17.09 | 11,791 | +0.34(+2.06%) |
Jul 19, 2005 | 16.66 | 16.75 | 16.43 | 16.75 | 5,233 | +0.29(+1.78%) |
Jul 18, 2005 | 16.57 | 16.81 | 16.25 | 16.46 | 19,447 | -0.41(-2.40%) |
Jul 15, 2005 | 16.37 | 16.87 | 16.15 | 16.86 | 9,643 | +0.26(+1.56%) |
Jul 14, 2005 | 17.24 | 17.24 | 16.60 | 16.60 | 7,132 | -0.50(-2.92%) |
Jul 13, 2005 | 17.46 | 17.46 | 17.01 | 17.10 | 7,564 | -0.29(-1.68%) |
Jul 12, 2005 | 17.24 | 17.52 | 17.21 | 17.40 | 51,630 | +0.20(+1.15%) |
Jul 11, 2005 | 16.25 | 17.24 | 16.07 | 17.20 | 17,782 | +0.87(+5.33%) |
Jul 08, 2005 | 15.95 | 16.38 | 15.66 | 16.33 | 18,383 | +0.39(+2.43%) |
Jul 07, 2005 | 15.40 | 15.94 | 15.40 | 15.94 | 5,511 | +0.11(+0.71%) |
Jul 06, 2005 | 15.93 | 15.95 | 15.83 | 15.83 | 11,891 | -0.02(-0.11%) |
Jul 05, 2005 | 15.42 | 15.84 | 15.42 | 15.84 | 19,720 | +0.41(+2.62%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.40 | 15.44 | 8,468 | -0.15(-0.94%) |
Jun 30, 2005 | 15.73 | 15.82 | 15.41 | 15.59 | 17,938 | -0.13(-0.82%) |
Jun 29, 2005 | 15.51 | 15.72 | 15.44 | 15.72 | 17,858 | +0.20(+1.28%) |
Jun 28, 2005 | 15.26 | 15.54 | 15.09 | 15.52 | 21,707 | +0.30(+1.98%) |
Jun 27, 2005 | 15.18 | 15.36 | 15.13 | 15.22 | 34,679 | -0.20(-1.29%) |
Jun 24, 2005 | 15.17 | 15.41 | 15.09 | 15.41 | 44,304 | +0.18(+1.19%) |
Jun 23, 2005 | 15.34 | 15.49 | 15.20 | 15.23 | 14,659 | -0.38(-2.43%) |
Jun 22, 2005 | 15.80 | 15.80 | 15.30 | 15.61 | 12,903 | +0.01(+0.06%) |
Jun 21, 2005 | 15.34 | 15.70 | 15.31 | 15.60 | 11,004 | +0.22(+1.46%) |
Jun 20, 2005 | 15.86 | 15.86 | 15.38 | 15.38 | 7,045 | -0.48(-3.04%) |
Jun 17, 2005 | 15.60 | 15.95 | 15.47 | 15.86 | 53,460 | +0.26(+1.66%) |
Jun 16, 2005 | 15.02 | 15.60 | 15.02 | 15.60 | 22,003 | +0.43(+2.84%) |
Jun 15, 2005 | 15.00 | 15.22 | 14.97 | 15.17 | 37,838 | +0.03(+0.17%) |
Jun 14, 2005 | 14.91 | 15.16 | 14.90 | 15.15 | 13,313 | +0.15(+0.98%) |
Jun 13, 2005 | 14.87 | 15.03 | 14.85 | 15.00 | 28,000 | -0.09(-0.57%) |
Jun 10, 2005 | 15.06 | 15.09 | 15.03 | 15.09 | 5,906 | +0.03(+0.17%) |
Jun 09, 2005 | 14.96 | 15.09 | 14.78 | 15.06 | 23,318 | +0.10(+0.69%) |
Jun 08, 2005 | 14.97 | 15.30 | 14.80 | 14.96 | 12,006 | -0.05(-0.34%) |
Jun 07, 2005 | 15.15 | 15.34 | 15.01 | 15.01 | 7,769 | -0.03(-0.23%) |
Jun 06, 2005 | 14.83 | 15.13 | 14.82 | 15.04 | 7,062 | +0.04(+0.29%) |
Jun 03, 2005 | 15.09 | 15.09 | 14.67 | 15.00 | 14,214 | +0.03(+0.23%) |
Jun 02, 2005 | 15.06 | 15.12 | 14.92 | 14.97 | 15,825 | -0.06(-0.40%) |
Jun 01, 2005 | 15.25 | 15.34 | 14.92 | 15.03 | 22,798 | -0.28(-1.80%) |
May 31, 2005 | 15.36 | 15.36 | 15.25 | 15.30 | 3,597 | -0.06(-0.39%) |
May 27, 2005 | 15.08 | 15.36 | 15.08 | 15.36 | 7,302 | +0.03(+0.17%) |
May 26, 2005 | 15.10 | 15.34 | 15.09 | 15.34 | 9,647 | +0.17(+1.14%) |
May 25, 2005 | 15.41 | 15.52 | 15.15 | 15.16 | 17,404 | -0.47(-2.98%) |
May 24, 2005 | 15.61 | 15.71 | 15.48 | 15.63 | 3,944 | +0.16(+1.06%) |
May 23, 2005 | 15.56 | 15.74 | 15.32 | 15.47 | 6,924 | +0.05(+0.34%) |
May 20, 2005 | 15.54 | 15.54 | 15.33 | 15.41 | 3,797 | -0.13(-0.83%) |
May 19, 2005 | 15.73 | 15.93 | 15.54 | 15.54 | 7,008 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 16.03 | 15.73 | 15.75 | 14,964 | +0.09(+0.61%) |
May 17, 2005 | 15.94 | 15.94 | 15.65 | 15.66 | 10,685 | -0.03(-0.22%) |
May 16, 2005 | 15.14 | 15.75 | 15.14 | 15.69 | 8,006 | +0.60(+4.00%) |
May 13, 2005 | 15.43 | 15.52 | 15.09 | 15.09 | 20,041 | -0.30(-1.96%) |
May 12, 2005 | 15.95 | 16.24 | 15.19 | 15.39 | 10,020 | -0.31(-1.98%) |
May 11, 2005 | 15.44 | 15.94 | 15.10 | 15.70 | 13,540 | +0.32(+2.07%) |
May 10, 2005 | 15.45 | 15.66 | 15.35 | 15.38 | 11,675 | -0.27(-1.71%) |
May 09, 2005 | 15.87 | 15.93 | 15.45 | 15.65 | 13,246 | -0.29(-1.84%) |
May 06, 2005 | 16.02 | 16.07 | 15.53 | 15.94 | 10,979 | +0.16(+0.98%) |
May 05, 2005 | 15.75 | 15.96 | 15.60 | 15.78 | 8,371 | +0.01(+0.05%) |
May 04, 2005 | 15.59 | 15.97 | 15.59 | 15.78 | 9,171 | +0.19(+1.22%) |
May 03, 2005 | 15.68 | 15.79 | 15.59 | 15.59 | 8,122 | -0.01(-0.06%) |