Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.23 | 17.35 | 17.12 | 17.29 | 446,366 | +0.05(+0.28%) |
Jul 28, 2005 | 17.23 | 17.30 | 17.17 | 17.24 | 357,525 | -0.06(-0.35%) |
Jul 27, 2005 | 17.42 | 17.42 | 17.07 | 17.30 | 500,386 | -0.04(-0.21%) |
Jul 26, 2005 | 17.10 | 17.36 | 16.98 | 17.33 | 368,203 | +0.26(+1.52%) |
Jul 25, 2005 | 17.60 | 17.60 | 16.95 | 17.07 | 441,560 | -0.52(-2.96%) |
Jul 22, 2005 | 17.58 | 17.64 | 17.39 | 17.59 | 229,581 | +0.07(+0.41%) |
Jul 21, 2005 | 18.04 | 18.19 | 17.43 | 17.52 | 271,915 | -0.50(-2.79%) |
Jul 20, 2005 | 17.84 | 18.29 | 17.64 | 18.02 | 204,498 | +0.09(+0.51%) |
Jul 19, 2005 | 17.82 | 18.00 | 17.70 | 17.93 | 121,102 | +0.27(+1.51%) |
Jul 18, 2005 | 18.02 | 18.03 | 17.66 | 17.67 | 185,960 | -0.39(-2.14%) |
Jul 15, 2005 | 17.85 | 18.14 | 17.84 | 18.05 | 125,520 | -0.05(-0.27%) |
Jul 14, 2005 | 18.45 | 18.45 | 18.02 | 18.10 | 132,102 | -0.21(-1.12%) |
Jul 13, 2005 | 18.28 | 18.35 | 18.16 | 18.31 | 114,353 | +0.03(+0.17%) |
Jul 12, 2005 | 18.42 | 18.58 | 18.20 | 18.28 | 129,639 | -0.18(-0.95%) |
Jul 11, 2005 | 18.27 | 18.63 | 18.17 | 18.45 | 328,741 | +0.10(+0.56%) |
Jul 08, 2005 | 17.82 | 18.42 | 17.76 | 18.35 | 170,318 | +0.46(+2.57%) |
Jul 07, 2005 | 17.60 | 17.89 | 17.48 | 17.89 | 182,612 | +0.11(+0.65%) |
Jul 06, 2005 | 17.84 | 17.84 | 17.61 | 17.78 | 149,141 | -0.01(-0.03%) |
Jul 05, 2005 | 17.63 | 17.86 | 17.37 | 17.78 | 144,014 | +0.00(+0.00%) |
Jul 01, 2005 | 17.73 | 17.79 | 17.48 | 17.78 | 105,819 | +0.09(+0.51%) |
Jun 30, 2005 | 17.81 | 17.84 | 17.69 | 17.69 | 178,075 | -0.04(-0.20%) |
Jun 29, 2005 | 17.50 | 17.73 | 17.43 | 17.73 | 119,684 | +0.12(+0.69%) |
Jun 28, 2005 | 16.95 | 17.67 | 16.94 | 17.61 | 198,339 | +0.64(+3.78%) |
Jun 27, 2005 | 16.89 | 17.03 | 16.89 | 16.96 | 156,112 | -0.08(-0.46%) |
Jun 24, 2005 | 17.09 | 17.27 | 16.72 | 17.04 | 283,625 | -0.19(-1.09%) |
Jun 23, 2005 | 17.64 | 17.68 | 17.16 | 17.23 | 225,537 | -0.45(-2.56%) |
Jun 22, 2005 | 17.53 | 17.78 | 17.45 | 17.68 | 101,043 | +0.20(+1.14%) |
Jun 21, 2005 | 17.54 | 17.73 | 17.38 | 17.48 | 206,856 | -0.11(-0.65%) |
Jun 20, 2005 | 17.71 | 17.94 | 17.60 | 17.60 | 213,675 | -0.19(-1.05%) |
Jun 17, 2005 | 17.84 | 17.90 | 17.74 | 17.79 | 425,184 | -0.05(-0.30%) |
Jun 16, 2005 | 17.55 | 17.84 | 17.45 | 17.84 | 160,550 | +0.32(+1.83%) |
Jun 15, 2005 | 17.74 | 17.74 | 17.33 | 17.52 | 278,997 | -0.11(-0.62%) |
Jun 14, 2005 | 17.33 | 17.63 | 17.18 | 17.63 | 139,750 | +0.34(+1.99%) |
Jun 13, 2005 | 17.15 | 17.39 | 17.12 | 17.29 | 86,737 | +0.15(+0.85%) |
Jun 10, 2005 | 17.54 | 17.54 | 17.10 | 17.14 | 155,714 | -0.31(-1.80%) |
Jun 09, 2005 | 17.28 | 17.55 | 17.19 | 17.45 | 96,896 | +0.18(+1.02%) |
Jun 08, 2005 | 17.24 | 17.61 | 17.24 | 17.28 | 124,622 | -0.04(-0.24%) |
Jun 07, 2005 | 17.45 | 17.68 | 17.32 | 17.32 | 128,986 | -0.08(-0.49%) |
Jun 06, 2005 | 17.18 | 17.48 | 17.09 | 17.41 | 86,158 | +0.23(+1.34%) |
Jun 03, 2005 | 17.15 | 17.43 | 17.15 | 17.18 | 118,042 | -0.19(-1.11%) |
Jun 02, 2005 | 17.60 | 17.60 | 17.27 | 17.37 | 95,520 | -0.26(-1.47%) |
Jun 01, 2005 | 17.16 | 17.63 | 17.16 | 17.63 | 133,895 | +0.35(+2.03%) |
May 31, 2005 | 17.26 | 17.52 | 17.26 | 17.28 | 123,910 | -0.06(-0.35%) |
May 27, 2005 | 17.42 | 17.42 | 17.20 | 17.34 | 59,877 | -0.05(-0.28%) |
May 26, 2005 | 17.12 | 17.48 | 17.12 | 17.39 | 70,700 | +0.23(+1.34%) |
May 25, 2005 | 17.45 | 17.49 | 17.14 | 17.16 | 210,196 | -0.43(-2.44%) |
May 24, 2005 | 17.51 | 17.63 | 17.44 | 17.59 | 140,872 | +0.04(+0.21%) |
May 23, 2005 | 17.56 | 17.67 | 17.51 | 17.55 | 91,190 | -0.01(-0.03%) |
May 20, 2005 | 17.70 | 17.70 | 17.33 | 17.56 | 35,307 | -0.01(-0.07%) |
May 19, 2005 | 17.61 | 17.78 | 17.42 | 17.57 | 65,393 | -0.04(-0.24%) |
May 18, 2005 | 17.39 | 17.79 | 17.29 | 17.61 | 205,026 | +0.23(+1.32%) |
May 17, 2005 | 17.21 | 17.56 | 17.10 | 17.38 | 158,763 | +0.02(+0.10%) |
May 16, 2005 | 16.98 | 17.47 | 16.98 | 17.36 | 114,288 | +0.44(+2.57%) |
May 13, 2005 | 17.06 | 17.10 | 16.79 | 16.93 | 115,745 | -0.01(-0.04%) |
May 12, 2005 | 17.21 | 17.24 | 16.86 | 16.93 | 247,496 | -0.24(-1.37%) |
May 11, 2005 | 17.06 | 17.18 | 16.82 | 17.17 | 163,483 | +0.24(+1.39%) |
May 10, 2005 | 17.09 | 17.32 | 16.89 | 16.93 | 327,248 | -0.17(-0.99%) |
May 09, 2005 | 16.87 | 17.10 | 16.58 | 17.10 | 88,769 | +0.21(+1.22%) |
May 06, 2005 | 17.00 | 17.06 | 16.69 | 16.90 | 145,239 | +0.08(+0.47%) |
May 05, 2005 | 16.99 | 16.99 | 16.60 | 16.82 | 107,731 | -0.12(-0.71%) |
May 04, 2005 | 16.73 | 17.01 | 16.60 | 16.94 | 139,912 | +0.39(+2.34%) |
May 03, 2005 | 16.92 | 17.02 | 16.49 | 16.55 | 133,376 | -0.30(-1.79%) |