Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.91 | 15.98 | 15.91 | 15.97 | 3,491 | +0.07(+0.42%) |
Jul 28, 2005 | 15.93 | 15.93 | 15.80 | 15.91 | 4,972 | +0.17(+1.08%) |
Jul 27, 2005 | 15.96 | 15.96 | 15.61 | 15.74 | 33,536 | -0.67(-4.09%) |
Jul 26, 2005 | 16.59 | 16.59 | 16.39 | 16.41 | 32,372 | -0.35(-2.09%) |
Jul 25, 2005 | 16.54 | 16.92 | 16.53 | 16.76 | 96,483 | -0.36(-2.10%) |
Jul 22, 2005 | 17.35 | 17.35 | 17.06 | 17.12 | 46,866 | +0.01(+0.06%) |
Jul 21, 2005 | 16.44 | 17.63 | 16.23 | 17.11 | 163,027 | +1.21(+7.61%) |
Jul 20, 2005 | 15.74 | 15.90 | 15.72 | 15.90 | 1,269 | +0.07(+0.42%) |
Jul 19, 2005 | 15.65 | 16.02 | 15.65 | 15.83 | 11,108 | +0.38(+2.45%) |
Jul 18, 2005 | 15.06 | 15.45 | 15.05 | 15.45 | 2,750 | +0.42(+2.77%) |
Jul 15, 2005 | 15.36 | 15.36 | 14.93 | 15.04 | 17,138 | -0.27(-1.79%) |
Jul 14, 2005 | 15.31 | 15.45 | 15.24 | 15.31 | 11,214 | -0.08(-0.49%) |
Jul 13, 2005 | 15.30 | 15.42 | 15.30 | 15.39 | 1,692 | +0.04(+0.25%) |
Jul 12, 2005 | 15.34 | 15.41 | 15.12 | 15.35 | 14,599 | +0.07(+0.43%) |
Jul 11, 2005 | 15.31 | 15.42 | 15.17 | 15.28 | 4,866 | -0.07(-0.43%) |
Jul 08, 2005 | 15.25 | 15.35 | 15.25 | 15.35 | 1,057 | +0.04(+0.25%) |
Jul 07, 2005 | 15.08 | 15.36 | 15.08 | 15.31 | 5,078 | -0.80(-4.99%) |
Jul 06, 2005 | 16.45 | 16.45 | 16.07 | 16.12 | 14,493 | -0.43(-2.57%) |
Jul 05, 2005 | 16.73 | 16.73 | 16.42 | 16.54 | 3,596 | -0.27(-1.63%) |
Jul 01, 2005 | 16.73 | 16.82 | 16.73 | 16.82 | 211 | +0.18(+1.08%) |
Jun 30, 2005 | 17.30 | 17.30 | 16.64 | 16.64 | 5,289 | -0.66(-3.83%) |
Jun 29, 2005 | 16.83 | 17.62 | 16.83 | 17.30 | 96,695 | +0.46(+2.75%) |
Jun 28, 2005 | 16.87 | 16.87 | 16.68 | 16.83 | 1,798 | -0.05(-0.28%) |
Jun 27, 2005 | 16.97 | 17.00 | 16.88 | 16.88 | 2,750 | +0.01(+0.06%) |
Jun 24, 2005 | 16.93 | 17.00 | 16.87 | 16.87 | 2,221 | +0.02(+0.11%) |
Jun 23, 2005 | 16.73 | 16.85 | 16.71 | 16.85 | 1,692 | +0.08(+0.45%) |
Jun 22, 2005 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 16.92 | 16.92 | 16.49 | 16.78 | 11,531 | -0.20(-1.17%) |
Jun 20, 2005 | 16.98 | 16.98 | 16.98 | 16.98 | 1,057 | +0.14(+0.84%) |
Jun 17, 2005 | 16.83 | 16.83 | 16.83 | 16.83 | 634 | +0.01(+0.06%) |
Jun 16, 2005 | 16.68 | 16.83 | 16.68 | 16.83 | 423 | +0.22(+1.31%) |
Jun 15, 2005 | 16.77 | 16.89 | 16.48 | 16.61 | 4,549 | -0.07(-0.40%) |
Jun 14, 2005 | 16.63 | 16.71 | 16.62 | 16.67 | 2,010 | +0.26(+1.61%) |
Jun 13, 2005 | 16.68 | 16.68 | 16.41 | 16.41 | 2,010 | -0.37(-2.20%) |
Jun 10, 2005 | 16.92 | 16.92 | 16.78 | 16.78 | 317 | -0.05(-0.28%) |
Jun 09, 2005 | 16.97 | 16.97 | 16.75 | 16.83 | 1,163 | -0.05(-0.28%) |
Jun 08, 2005 | 16.56 | 16.92 | 16.56 | 16.87 | 2,221 | +0.37(+2.23%) |
Jun 07, 2005 | 16.73 | 16.73 | 16.49 | 16.50 | 1,586 | -0.08(-0.51%) |
Jun 06, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 16.73 | 16.73 | 16.59 | 16.59 | 423 | -0.05(-0.28%) |
Jun 02, 2005 | 16.64 | 16.99 | 16.64 | 16.64 | 2,010 | +0.09(+0.57%) |
Jun 01, 2005 | 16.35 | 16.54 | 16.35 | 16.54 | 952 | +0.28(+1.74%) |
May 31, 2005 | 16.50 | 16.54 | 16.07 | 16.26 | 7,828 | -0.24(-1.43%) |
May 27, 2005 | 16.45 | 16.49 | 16.45 | 16.49 | 15,234 | -0.10(-0.63%) |
May 26, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) |
May 25, 2005 | 17.03 | 17.03 | 16.45 | 16.60 | 4,549 | -0.43(-2.55%) |
May 24, 2005 | 17.11 | 17.19 | 17.02 | 17.03 | 2,221 | -0.22(-1.26%) |
May 23, 2005 | 17.29 | 17.30 | 17.25 | 17.25 | 740 | -0.13(-0.76%) |
May 20, 2005 | 17.20 | 17.38 | 17.20 | 17.38 | 1,481 | +0.07(+0.38%) |
May 19, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
May 18, 2005 | 17.22 | 17.39 | 17.22 | 17.32 | 528 | +0.00(+0.00%) |
May 17, 2005 | 17.11 | 17.32 | 17.11 | 17.32 | 423 | +0.02(+0.11%) |
May 16, 2005 | 17.32 | 17.32 | 17.11 | 17.30 | 634 | -0.02(-0.11%) |
May 13, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 105 | -0.03(-0.16%) |
May 12, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 634 | +0.14(+0.82%) |
May 11, 2005 | 17.35 | 17.35 | 17.20 | 17.20 | 2,433 | -0.21(-1.19%) |
May 10, 2005 | 17.77 | 17.77 | 17.41 | 17.41 | 2,010 | -0.50(-2.80%) |
May 09, 2005 | 18.10 | 18.24 | 17.86 | 17.91 | 11,319 | -0.19(-1.04%) |
May 06, 2005 | 17.91 | 18.10 | 17.91 | 18.10 | 3,491 | +0.28(+1.59%) |
May 05, 2005 | 17.82 | 17.86 | 17.82 | 17.82 | 740 | +0.05(+0.27%) |
May 04, 2005 | 17.77 | 17.78 | 17.69 | 17.77 | 1,163 | +0.07(+0.37%) |
May 03, 2005 | 17.68 | 17.70 | 17.62 | 17.70 | 4,972 | +0.00(+0.00%) |