Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.47 | 16.59 | 16.41 | 16.50 | 563,258 | +0.01(+0.08%) |
Jul 28, 2005 | 16.51 | 16.55 | 16.39 | 16.49 | 283,639 | +0.02(+0.12%) |
Jul 27, 2005 | 16.42 | 16.49 | 16.32 | 16.47 | 384,439 | +0.03(+0.16%) |
Jul 26, 2005 | 16.52 | 16.60 | 16.38 | 16.44 | 458,438 | -0.03(-0.16%) |
Jul 25, 2005 | 16.55 | 16.68 | 16.41 | 16.47 | 296,295 | -0.13(-0.77%) |
Jul 22, 2005 | 16.45 | 16.64 | 16.42 | 16.60 | 345,280 | +0.13(+0.82%) |
Jul 21, 2005 | 16.63 | 16.71 | 16.36 | 16.46 | 346,322 | -0.18(-1.09%) |
Jul 20, 2005 | 16.60 | 16.71 | 16.48 | 16.64 | 344,089 | +0.05(+0.28%) |
Jul 19, 2005 | 16.40 | 16.69 | 16.40 | 16.60 | 502,510 | +0.19(+1.15%) |
Jul 18, 2005 | 16.28 | 16.49 | 16.24 | 16.41 | 589,314 | +0.12(+0.74%) |
Jul 15, 2005 | 16.16 | 16.33 | 16.08 | 16.29 | 615,519 | +0.09(+0.58%) |
Jul 14, 2005 | 16.22 | 16.35 | 16.06 | 16.19 | 414,217 | +0.04(+0.25%) |
Jul 13, 2005 | 16.18 | 16.22 | 16.05 | 16.15 | 587,676 | -0.07(-0.41%) |
Jul 12, 2005 | 16.29 | 16.32 | 16.16 | 16.22 | 785,107 | -0.07(-0.41%) |
Jul 11, 2005 | 16.12 | 16.31 | 16.11 | 16.29 | 693,241 | +0.15(+0.92%) |
Jul 08, 2005 | 16.09 | 16.22 | 16.03 | 16.14 | 800,741 | +0.03(+0.21%) |
Jul 07, 2005 | 15.85 | 16.13 | 15.84 | 16.11 | 596,908 | +0.03(+0.17%) |
Jul 06, 2005 | 16.11 | 16.15 | 16.04 | 16.08 | 734,186 | +0.00(+0.00%) |
Jul 05, 2005 | 16.02 | 16.17 | 15.99 | 16.08 | 748,331 | +0.02(+0.13%) |
Jul 01, 2005 | 16.09 | 16.22 | 16.05 | 16.06 | 885,758 | +0.00(+0.00%) |
Jun 30, 2005 | 16.11 | 16.27 | 16.06 | 16.06 | 1,246,822 | -0.05(-0.33%) |
Jun 29, 2005 | 16.12 | 16.18 | 16.07 | 16.11 | 687,881 | -0.01(-0.04%) |
Jun 28, 2005 | 15.87 | 16.24 | 15.79 | 16.12 | 918,217 | +0.30(+1.87%) |
Jun 27, 2005 | 15.84 | 15.90 | 15.72 | 15.82 | 583,359 | +0.03(+0.21%) |
Jun 24, 2005 | 15.82 | 16.01 | 15.75 | 15.79 | 861,042 | -0.05(-0.30%) |
Jun 23, 2005 | 16.00 | 16.05 | 15.80 | 15.84 | 493,577 | -0.18(-1.13%) |
Jun 22, 2005 | 16.12 | 16.12 | 15.98 | 16.02 | 422,257 | -0.03(-0.21%) |
Jun 21, 2005 | 15.96 | 16.05 | 15.88 | 16.05 | 406,475 | +0.07(+0.46%) |
Jun 20, 2005 | 16.02 | 16.13 | 15.96 | 15.98 | 464,989 | -0.19(-1.16%) |
Jun 17, 2005 | 16.12 | 16.25 | 15.94 | 16.17 | 918,217 | +0.03(+0.21%) |
Jun 16, 2005 | 16.00 | 16.17 | 15.99 | 16.13 | 452,631 | +0.07(+0.46%) |
Jun 15, 2005 | 16.07 | 16.15 | 15.98 | 16.06 | 526,780 | +0.01(+0.04%) |
Jun 14, 2005 | 16.09 | 16.22 | 16.05 | 16.05 | 770,069 | -0.10(-0.62%) |
Jun 13, 2005 | 16.17 | 16.27 | 16.09 | 16.15 | 651,700 | -0.07(-0.41%) |
Jun 10, 2005 | 16.32 | 16.38 | 16.13 | 16.22 | 545,987 | -0.08(-0.49%) |
Jun 09, 2005 | 16.28 | 16.39 | 16.20 | 16.30 | 886,801 | -0.01(-0.08%) |
Jun 08, 2005 | 16.44 | 16.54 | 16.29 | 16.31 | 509,508 | -0.13(-0.78%) |
Jun 07, 2005 | 16.44 | 16.56 | 16.41 | 16.44 | 603,906 | +0.05(+0.33%) |
Jun 06, 2005 | 16.37 | 16.43 | 16.25 | 16.39 | 645,893 | +0.01(+0.08%) |
Jun 03, 2005 | 16.59 | 16.70 | 16.31 | 16.37 | 770,665 | -0.28(-1.69%) |
Jun 02, 2005 | 16.54 | 16.76 | 16.49 | 16.66 | 711,555 | +0.07(+0.45%) |
Jun 01, 2005 | 16.39 | 16.78 | 16.39 | 16.58 | 612,244 | +0.22(+1.36%) |
May 31, 2005 | 16.20 | 16.48 | 16.11 | 16.36 | 612,988 | +0.09(+0.58%) |
May 27, 2005 | 16.17 | 16.35 | 16.06 | 16.27 | 484,941 | +0.11(+0.66%) |
May 26, 2005 | 15.84 | 16.19 | 15.84 | 16.16 | 313,268 | +0.34(+2.17%) |
May 25, 2005 | 15.88 | 15.92 | 15.76 | 15.82 | 637,555 | -0.17(-1.05%) |
May 24, 2005 | 16.05 | 16.15 | 15.97 | 15.98 | 668,823 | -0.16(-1.00%) |
May 23, 2005 | 16.10 | 16.21 | 15.97 | 16.15 | 460,076 | +0.13(+0.84%) |
May 20, 2005 | 15.92 | 16.09 | 15.78 | 16.01 | 622,219 | +0.07(+0.42%) |
May 19, 2005 | 15.85 | 16.02 | 15.80 | 15.94 | 1,110,288 | +0.05(+0.34%) |
May 18, 2005 | 15.78 | 15.99 | 15.45 | 15.89 | 1,571,406 | +0.11(+0.68%) |
May 17, 2005 | 15.72 | 15.90 | 15.51 | 15.78 | 981,943 | -0.14(-0.89%) |
May 16, 2005 | 15.55 | 15.95 | 15.53 | 15.92 | 926,853 | +0.34(+2.15%) |
May 13, 2005 | 15.63 | 15.77 | 15.38 | 15.59 | 602,119 | -0.05(-0.30%) |
May 12, 2005 | 15.94 | 16.03 | 15.60 | 15.64 | 638,598 | -0.34(-2.10%) |
May 11, 2005 | 15.96 | 16.13 | 15.68 | 15.97 | 496,555 | -0.06(-0.38%) |
May 10, 2005 | 15.94 | 16.18 | 15.90 | 16.03 | 822,628 | -0.19(-1.20%) |
May 09, 2005 | 16.08 | 16.31 | 16.08 | 16.23 | 530,651 | +0.09(+0.58%) |
May 06, 2005 | 16.22 | 16.22 | 16.01 | 16.13 | 464,394 | +0.08(+0.50%) |
May 05, 2005 | 15.78 | 16.14 | 15.77 | 16.05 | 689,519 | +0.17(+1.06%) |
May 04, 2005 | 15.77 | 16.06 | 15.76 | 15.88 | 1,192,923 | +0.15(+0.94%) |
May 03, 2005 | 15.66 | 15.86 | 15.58 | 15.74 | 977,029 | +0.10(+0.64%) |