Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.00 | 17.25 | 17.00 | 17.25 | 385,100 | +0.27(+1.59%) |
Jul 28, 2005 | 16.88 | 16.99 | 16.84 | 16.98 | 247,200 | +0.16(+0.95%) |
Jul 27, 2005 | 16.82 | 16.89 | 16.75 | 16.82 | 255,900 | -0.04(-0.24%) |
Jul 26, 2005 | 16.96 | 16.98 | 16.77 | 16.86 | 305,600 | -0.09(-0.53%) |
Jul 25, 2005 | 16.85 | 16.99 | 16.71 | 16.95 | 321,800 | +0.11(+0.65%) |
Jul 22, 2005 | 16.61 | 16.85 | 16.61 | 16.84 | 323,100 | +0.26(+1.57%) |
Jul 21, 2005 | 16.60 | 16.68 | 16.55 | 16.58 | 258,300 | -0.02(-0.12%) |
Jul 20, 2005 | 16.63 | 16.65 | 16.44 | 16.60 | 360,200 | +0.01(+0.06%) |
Jul 19, 2005 | 16.36 | 16.60 | 16.31 | 16.59 | 312,800 | +0.22(+1.34%) |
Jul 18, 2005 | 16.51 | 16.53 | 16.34 | 16.37 | 406,300 | -0.14(-0.85%) |
Jul 15, 2005 | 16.36 | 16.54 | 16.16 | 16.51 | 452,500 | +0.18(+1.10%) |
Jul 14, 2005 | 16.88 | 16.88 | 16.08 | 16.33 | 885,700 | -0.48(-2.86%) |
Jul 13, 2005 | 16.95 | 16.95 | 16.80 | 16.81 | 582,000 | -0.20(-1.18%) |
Jul 12, 2005 | 16.87 | 17.04 | 16.81 | 17.01 | 730,000 | +0.28(+1.67%) |
Jul 11, 2005 | 16.66 | 16.79 | 16.51 | 16.73 | 670,800 | +0.03(+0.18%) |
Jul 08, 2005 | 16.79 | 17.04 | 16.50 | 16.70 | 794,600 | -0.05(-0.30%) |
Jul 07, 2005 | 16.48 | 16.75 | 16.40 | 16.75 | 599,100 | +0.21(+1.27%) |
Jul 06, 2005 | 16.41 | 16.58 | 16.40 | 16.54 | 542,100 | +0.17(+1.04%) |
Jul 05, 2005 | 16.15 | 16.42 | 16.00 | 16.37 | 523,100 | +0.09(+0.55%) |
Jul 01, 2005 | 15.99 | 16.29 | 15.94 | 16.28 | 393,800 | +0.36(+2.26%) |
Jun 30, 2005 | 15.80 | 15.97 | 15.77 | 15.92 | 327,300 | +0.12(+0.76%) |
Jun 29, 2005 | 15.75 | 15.82 | 15.51 | 15.80 | 348,600 | +0.06(+0.38%) |
Jun 28, 2005 | 16.08 | 16.08 | 15.52 | 15.74 | 725,900 | -0.49(-3.02%) |
Jun 27, 2005 | 15.99 | 16.25 | 15.95 | 16.23 | 692,000 | +0.33(+2.08%) |
Jun 24, 2005 | 16.00 | 16.09 | 15.90 | 15.90 | 408,600 | -0.04(-0.25%) |
Jun 23, 2005 | 15.90 | 15.99 | 15.81 | 15.94 | 548,800 | +0.13(+0.82%) |
Jun 22, 2005 | 15.74 | 15.87 | 15.67 | 15.81 | 599,600 | +0.12(+0.76%) |
Jun 21, 2005 | 15.84 | 15.92 | 15.60 | 15.69 | 712,300 | -0.07(-0.44%) |
Jun 20, 2005 | 15.65 | 15.85 | 15.45 | 15.76 | 1,303,400 | +0.38(+2.47%) |
Jun 17, 2005 | 15.35 | 15.42 | 15.27 | 15.38 | 412,300 | +0.09(+0.59%) |
Jun 16, 2005 | 15.27 | 15.35 | 15.17 | 15.29 | 310,200 | +0.06(+0.39%) |
Jun 15, 2005 | 29.96 | 15.26 | 15.03 | 15.23 | 610,600 | +0.25(+1.67%) |
Jun 14, 2005 | 14.98 | 15.04 | 14.87 | 14.98 | 460,700 | -0.15(-0.99%) |
Jun 13, 2005 | 14.99 | 15.14 | 14.92 | 15.13 | 536,600 | +0.12(+0.80%) |
Jun 10, 2005 | 14.97 | 15.04 | 14.94 | 15.01 | 452,100 | +0.03(+0.20%) |
Jun 09, 2005 | 14.91 | 14.98 | 14.81 | 14.98 | 436,100 | +0.09(+0.60%) |
Jun 08, 2005 | 14.81 | 14.98 | 14.78 | 14.89 | 474,200 | +0.03(+0.20%) |
Jun 07, 2005 | 14.90 | 14.90 | 14.76 | 14.86 | 389,600 | -0.07(-0.47%) |
Jun 06, 2005 | 14.98 | 15.00 | 14.89 | 14.93 | 340,500 | +0.01(+0.07%) |
Jun 03, 2005 | 14.91 | 14.96 | 14.77 | 14.92 | 386,200 | +0.04(+0.27%) |
Jun 02, 2005 | 14.79 | 14.88 | 14.76 | 14.88 | 335,900 | +0.11(+0.74%) |
Jun 01, 2005 | 14.67 | 14.80 | 14.63 | 14.77 | 313,600 | +0.17(+1.16%) |
May 31, 2005 | 14.58 | 14.68 | 14.50 | 14.60 | 277,400 | -0.06(-0.41%) |
May 27, 2005 | 14.51 | 14.68 | 14.51 | 14.66 | 288,700 | +0.22(+1.52%) |
May 26, 2005 | 14.36 | 14.50 | 14.36 | 14.44 | 390,900 | -0.02(-0.14%) |
May 25, 2005 | 14.56 | 14.56 | 14.41 | 14.46 | 873,300 | -0.34(-2.30%) |
May 24, 2005 | 14.78 | 14.89 | 14.70 | 14.80 | 259,000 | -0.01(-0.07%) |
May 23, 2005 | 14.59 | 14.89 | 14.45 | 14.81 | 290,800 | +0.21(+1.44%) |
May 20, 2005 | 14.41 | 14.65 | 14.41 | 14.60 | 245,300 | +0.19(+1.32%) |
May 19, 2005 | 14.28 | 14.42 | 14.21 | 14.41 | 237,900 | +0.14(+0.98%) |
May 18, 2005 | 14.26 | 14.37 | 14.20 | 14.27 | 353,200 | +0.03(+0.21%) |
May 17, 2005 | 14.04 | 14.27 | 13.99 | 14.24 | 312,700 | +0.09(+0.64%) |
May 16, 2005 | 14.25 | 14.31 | 13.90 | 14.15 | 636,800 | -0.30(-2.08%) |
May 13, 2005 | 14.36 | 14.50 | 14.31 | 14.45 | 251,000 | -0.03(-0.21%) |
May 12, 2005 | 14.71 | 14.90 | 14.26 | 14.48 | 555,700 | -0.51(-3.40%) |
May 11, 2005 | 14.89 | 14.99 | 14.73 | 14.99 | 419,700 | +0.12(+0.81%) |
May 10, 2005 | 14.99 | 15.04 | 14.85 | 14.87 | 370,500 | -0.11(-0.73%) |
May 09, 2005 | 14.91 | 15.03 | 14.86 | 14.98 | 437,400 | +0.13(+0.88%) |
May 06, 2005 | 14.65 | 14.89 | 14.62 | 14.85 | 468,200 | +0.25(+1.71%) |
May 05, 2005 | 14.41 | 14.64 | 14.41 | 14.60 | 286,000 | +0.23(+1.60%) |
May 04, 2005 | 14.30 | 14.44 | 14.15 | 14.37 | 436,100 | +0.11(+0.77%) |
May 03, 2005 | 14.21 | 14.30 | 14.17 | 14.26 | 321,500 | -0.06(-0.42%) |