Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.00 | 18.27 | 17.65 | 18.27 | 129,574 | +0.22(+1.22%) |
Jul 28, 2005 | 17.74 | 18.17 | 17.74 | 18.05 | 126,164 | +0.33(+1.84%) |
Jul 27, 2005 | 17.78 | 17.92 | 17.64 | 17.72 | 94,501 | +0.11(+0.65%) |
Jul 26, 2005 | 17.40 | 17.77 | 17.40 | 17.61 | 84,759 | +0.01(+0.03%) |
Jul 25, 2005 | 18.06 | 18.31 | 17.60 | 17.60 | 133,471 | -0.31(-1.71%) |
Jul 22, 2005 | 17.30 | 17.99 | 17.30 | 17.91 | 132,497 | +0.41(+2.33%) |
Jul 21, 2005 | 17.65 | 17.71 | 17.17 | 17.50 | 100,347 | -0.25(-1.43%) |
Jul 20, 2005 | 17.73 | 17.86 | 17.50 | 17.76 | 164,647 | +0.08(+0.45%) |
Jul 19, 2005 | 17.35 | 17.78 | 17.35 | 17.68 | 110,576 | +0.33(+1.89%) |
Jul 18, 2005 | 17.50 | 17.69 | 16.99 | 17.35 | 155,879 | -0.15(-0.88%) |
Jul 15, 2005 | 17.24 | 17.60 | 16.92 | 17.50 | 224,563 | +0.05(+0.29%) |
Jul 14, 2005 | 18.17 | 18.45 | 17.21 | 17.45 | 346,831 | -0.72(-3.94%) |
Jul 13, 2005 | 18.32 | 18.37 | 18.05 | 18.17 | 72,581 | -0.05(-0.28%) |
Jul 12, 2005 | 18.01 | 18.53 | 17.86 | 18.22 | 193,387 | +0.15(+0.84%) |
Jul 11, 2005 | 18.12 | 18.17 | 18.02 | 18.07 | 170,005 | +0.10(+0.57%) |
Jul 08, 2005 | 18.02 | 18.07 | 17.65 | 17.96 | 189,003 | -0.06(-0.34%) |
Jul 07, 2005 | 17.76 | 18.11 | 17.60 | 18.02 | 159,289 | +0.14(+0.80%) |
Jul 06, 2005 | 17.97 | 18.01 | 17.69 | 17.88 | 144,675 | -0.14(-0.80%) |
Jul 05, 2005 | 17.82 | 18.27 | 17.77 | 18.02 | 179,748 | +0.33(+1.89%) |
Jul 01, 2005 | 17.76 | 17.76 | 17.45 | 17.69 | 98,398 | +0.03(+0.20%) |
Jun 30, 2005 | 17.30 | 17.86 | 17.12 | 17.65 | 311,758 | +0.31(+1.77%) |
Jun 29, 2005 | 16.73 | 17.40 | 16.73 | 17.35 | 327,346 | +0.61(+3.63%) |
Jun 28, 2005 | 15.69 | 16.76 | 15.69 | 16.74 | 346,344 | +1.10(+7.01%) |
Jun 27, 2005 | 15.50 | 15.81 | 15.37 | 15.64 | 86,707 | +0.04(+0.26%) |
Jun 24, 2005 | 15.10 | 15.60 | 14.92 | 15.60 | 223,589 | +0.50(+3.32%) |
Jun 23, 2005 | 15.60 | 15.88 | 15.05 | 15.10 | 113,012 | -0.30(-1.92%) |
Jun 22, 2005 | 15.25 | 15.47 | 14.70 | 15.40 | 80,862 | +0.19(+1.24%) |
Jun 21, 2005 | 15.26 | 15.40 | 15.19 | 15.21 | 165,134 | -0.11(-0.70%) |
Jun 20, 2005 | 15.21 | 15.45 | 15.12 | 15.31 | 72,094 | +0.06(+0.42%) |
Jun 17, 2005 | 15.35 | 15.47 | 15.09 | 15.25 | 158,314 | -0.25(-1.62%) |
Jun 16, 2005 | 15.60 | 15.60 | 15.35 | 15.50 | 106,192 | -0.20(-1.28%) |
Jun 15, 2005 | 15.40 | 15.70 | 15.09 | 15.70 | 134,933 | +0.37(+2.40%) |
Jun 14, 2005 | 14.81 | 15.35 | 14.77 | 15.33 | 111,551 | +0.45(+3.03%) |
Jun 13, 2005 | 15.05 | 15.15 | 14.63 | 14.88 | 179,748 | -0.27(-1.77%) |
Jun 10, 2005 | 15.19 | 15.32 | 15.13 | 15.15 | 104,244 | +0.01(+0.08%) |
Jun 09, 2005 | 14.52 | 15.24 | 14.42 | 15.14 | 213,359 | +0.42(+2.86%) |
Jun 08, 2005 | 15.64 | 15.68 | 14.63 | 14.72 | 281,069 | -1.13(-7.12%) |
Jun 07, 2005 | 16.07 | 16.11 | 15.83 | 15.85 | 90,604 | -0.15(-0.96%) |
Jun 06, 2005 | 15.89 | 16.04 | 15.84 | 16.00 | 117,883 | +0.19(+1.23%) |
Jun 03, 2005 | 15.80 | 15.98 | 15.65 | 15.81 | 145,162 | +0.00(+0.01%) |
Jun 02, 2005 | 15.40 | 15.84 | 15.35 | 15.80 | 130,548 | +0.37(+2.38%) |
Jun 01, 2005 | 15.70 | 15.70 | 15.38 | 15.44 | 207,027 | -0.32(-2.02%) |
May 31, 2005 | 14.95 | 15.87 | 14.87 | 15.76 | 258,175 | +0.75(+5.02%) |
May 27, 2005 | 15.09 | 15.40 | 14.98 | 15.00 | 116,422 | -0.15(-1.00%) |
May 26, 2005 | 14.55 | 15.29 | 14.55 | 15.15 | 258,175 | +0.56(+3.83%) |
May 25, 2005 | 14.81 | 15.03 | 14.55 | 14.60 | 354,138 | -0.42(-2.80%) |
May 24, 2005 | 16.28 | 16.28 | 14.88 | 15.02 | 731,171 | -1.26(-7.76%) |
May 23, 2005 | 15.60 | 16.29 | 15.60 | 16.28 | 587,957 | +0.71(+4.56%) |
May 20, 2005 | 15.19 | 15.60 | 15.19 | 15.57 | 296,657 | +0.29(+1.87%) |
May 19, 2005 | 15.03 | 15.28 | 15.00 | 15.28 | 193,387 | +0.28(+1.86%) |
May 18, 2005 | 14.59 | 15.02 | 14.56 | 15.00 | 501,736 | +0.51(+3.53%) |
May 17, 2005 | 14.42 | 14.49 | 14.14 | 14.49 | 148,572 | +0.02(+0.14%) |
May 16, 2005 | 13.96 | 14.54 | 13.96 | 14.47 | 206,540 | +0.57(+4.09%) |
May 13, 2005 | 13.94 | 14.06 | 13.84 | 13.90 | 82,810 | +0.00(+0.03%) |
May 12, 2005 | 13.92 | 13.98 | 13.75 | 13.90 | 104,244 | +0.00(+0.03%) |
May 11, 2005 | 13.92 | 13.97 | 13.77 | 13.90 | 70,632 | -0.02(-0.16%) |
May 10, 2005 | 13.88 | 14.04 | 13.67 | 13.92 | 236,254 | -0.13(-0.95%) |
May 09, 2005 | 13.69 | 14.05 | 13.45 | 14.05 | 250,868 | +0.46(+3.41%) |
May 06, 2005 | 12.72 | 13.59 | 12.72 | 13.59 | 290,325 | +0.89(+7.03%) |
May 05, 2005 | 12.57 | 12.69 | 12.51 | 12.69 | 60,403 | +0.14(+1.13%) |
May 04, 2005 | 12.44 | 12.61 | 12.44 | 12.55 | 36,534 | +0.15(+1.24%) |
May 03, 2005 | 12.60 | 12.70 | 12.30 | 12.40 | 40,918 | -0.21(-1.63%) |