Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.10 | 17.19 | 16.90 | 16.99 | 161,800 | -0.01(-0.06%) |
Jul 28, 2005 | 16.95 | 17.08 | 16.80 | 17.00 | 138,700 | +0.25(+1.49%) |
Jul 27, 2005 | 16.94 | 16.95 | 16.52 | 16.75 | 89,300 | -0.17(-1.00%) |
Jul 26, 2005 | 16.81 | 17.00 | 16.68 | 16.92 | 106,000 | +0.11(+0.65%) |
Jul 25, 2005 | 17.10 | 17.24 | 16.80 | 16.81 | 69,400 | -0.31(-1.81%) |
Jul 22, 2005 | 16.85 | 17.12 | 16.75 | 17.12 | 82,000 | +0.27(+1.60%) |
Jul 21, 2005 | 16.90 | 17.12 | 16.75 | 16.85 | 52,100 | -0.05(-0.30%) |
Jul 20, 2005 | 16.75 | 17.05 | 16.71 | 16.90 | 131,800 | +0.15(+0.90%) |
Jul 19, 2005 | 16.59 | 16.91 | 16.57 | 16.75 | 110,900 | +0.25(+1.52%) |
Jul 18, 2005 | 16.40 | 16.70 | 16.33 | 16.50 | 98,300 | +0.07(+0.43%) |
Jul 15, 2005 | 16.44 | 16.81 | 16.25 | 16.43 | 106,100 | -0.02(-0.12%) |
Jul 14, 2005 | 16.64 | 16.70 | 16.35 | 16.45 | 95,400 | -0.15(-0.90%) |
Jul 13, 2005 | 16.72 | 16.80 | 16.54 | 16.60 | 71,000 | -0.12(-0.72%) |
Jul 12, 2005 | 16.55 | 16.72 | 16.44 | 16.72 | 114,000 | +0.17(+1.03%) |
Jul 11, 2005 | 16.14 | 16.61 | 16.14 | 16.55 | 117,500 | +0.45(+2.80%) |
Jul 08, 2005 | 16.01 | 16.25 | 15.97 | 16.10 | 116,500 | +0.09(+0.56%) |
Jul 07, 2005 | 15.80 | 16.06 | 15.64 | 16.01 | 40,600 | +0.11(+0.69%) |
Jul 06, 2005 | 15.49 | 16.09 | 15.30 | 15.90 | 86,000 | +0.41(+2.65%) |
Jul 05, 2005 | 15.32 | 15.50 | 15.25 | 15.49 | 50,600 | +0.16(+1.04%) |
Jul 01, 2005 | 15.41 | 15.45 | 15.16 | 15.33 | 36,400 | -0.08(-0.52%) |
Jun 30, 2005 | 15.67 | 15.70 | 15.40 | 15.41 | 46,600 | -0.24(-1.53%) |
Jun 29, 2005 | 15.90 | 15.91 | 15.36 | 15.65 | 40,200 | -0.24(-1.51%) |
Jun 28, 2005 | 15.60 | 15.96 | 15.55 | 15.89 | 44,400 | +0.32(+2.06%) |
Jun 27, 2005 | 15.27 | 15.98 | 15.22 | 15.57 | 50,800 | +0.31(+2.03%) |
Jun 24, 2005 | 15.53 | 15.63 | 15.18 | 15.26 | 88,600 | -0.28(-1.80%) |
Jun 23, 2005 | 15.54 | 15.83 | 15.50 | 15.54 | 57,400 | +0.00(+0.00%) |
Jun 22, 2005 | 15.30 | 15.58 | 15.27 | 15.54 | 66,900 | +0.24(+1.57%) |
Jun 21, 2005 | 15.05 | 15.40 | 15.05 | 15.30 | 24,300 | +0.29(+1.93%) |
Jun 20, 2005 | 15.43 | 15.45 | 15.01 | 15.01 | 44,600 | -0.47(-3.04%) |
Jun 17, 2005 | 15.60 | 15.89 | 15.20 | 15.48 | 77,100 | -0.09(-0.58%) |
Jun 16, 2005 | 15.01 | 15.69 | 14.93 | 15.57 | 70,500 | +0.57(+3.80%) |
Jun 15, 2005 | 14.99 | 15.20 | 14.89 | 15.00 | 72,600 | +0.02(+0.13%) |
Jun 14, 2005 | 14.94 | 15.15 | 14.92 | 14.98 | 30,300 | +0.00(+0.00%) |
Jun 13, 2005 | 14.72 | 15.21 | 14.66 | 14.98 | 63,900 | +0.25(+1.70%) |
Jun 10, 2005 | 14.90 | 14.95 | 14.62 | 14.73 | 26,700 | -0.22(-1.47%) |
Jun 09, 2005 | 14.60 | 14.97 | 14.52 | 14.95 | 35,900 | +0.00(+0.00%) |
Jun 08, 2005 | 14.61 | 14.99 | 14.61 | 14.95 | 36,500 | +0.38(+2.61%) |
Jun 07, 2005 | 14.71 | 14.87 | 14.56 | 14.57 | 40,500 | -0.14(-0.95%) |
Jun 06, 2005 | 14.71 | 14.79 | 14.61 | 14.71 | 21,900 | +0.01(+0.07%) |
Jun 03, 2005 | 14.85 | 14.85 | 14.65 | 14.70 | 16,200 | -0.15(-1.01%) |
Jun 02, 2005 | 14.73 | 14.85 | 14.70 | 14.85 | 25,400 | +0.13(+0.88%) |
Jun 01, 2005 | 14.75 | 14.79 | 14.52 | 14.72 | 20,500 | +0.02(+0.14%) |
May 31, 2005 | 14.36 | 14.84 | 14.36 | 14.70 | 48,300 | +0.39(+2.73%) |
May 27, 2005 | 14.88 | 14.88 | 14.29 | 14.31 | 35,300 | -0.57(-3.83%) |
May 26, 2005 | 14.77 | 14.95 | 14.69 | 14.88 | 30,700 | +0.27(+1.85%) |
May 25, 2005 | 14.81 | 14.81 | 14.44 | 14.61 | 38,500 | -0.20(-1.35%) |
May 24, 2005 | 14.30 | 14.86 | 14.28 | 14.81 | 50,600 | +0.48(+3.35%) |
May 23, 2005 | 14.35 | 14.65 | 14.23 | 14.33 | 93,600 | +0.05(+0.35%) |
May 20, 2005 | 14.37 | 14.40 | 14.01 | 14.28 | 45,500 | -0.08(-0.56%) |
May 19, 2005 | 14.37 | 14.40 | 14.29 | 14.36 | 37,800 | -0.03(-0.21%) |
May 18, 2005 | 13.99 | 14.52 | 13.90 | 14.39 | 42,600 | +0.41(+2.93%) |
May 17, 2005 | 13.69 | 14.00 | 13.69 | 13.98 | 49,100 | +0.27(+1.97%) |
May 16, 2005 | 13.80 | 13.94 | 13.71 | 13.71 | 72,600 | -0.03(-0.22%) |
May 13, 2005 | 13.97 | 14.13 | 13.61 | 13.74 | 32,100 | -0.13(-0.94%) |
May 12, 2005 | 13.95 | 14.08 | 13.84 | 13.87 | 27,600 | -0.03(-0.22%) |
May 11, 2005 | 13.97 | 14.05 | 13.75 | 13.90 | 18,400 | -0.01(-0.07%) |
May 10, 2005 | 14.05 | 14.11 | 13.90 | 13.91 | 17,700 | -0.21(-1.49%) |
May 09, 2005 | 14.09 | 14.12 | 13.99 | 14.12 | 26,800 | +0.13(+0.93%) |
May 06, 2005 | 14.10 | 14.15 | 13.85 | 13.99 | 27,200 | -0.01(-0.07%) |
May 05, 2005 | 14.39 | 14.39 | 13.60 | 14.00 | 73,100 | -0.34(-2.37%) |
May 04, 2005 | 13.92 | 14.42 | 13.92 | 14.34 | 75,400 | +0.52(+3.76%) |
May 03, 2005 | 13.85 | 13.98 | 13.65 | 13.82 | 50,700 | +0.05(+0.36%) |