Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.06 | 17.06 | 16.81 | 16.93 | 1,547,911 | -0.05(-0.28%) |
Jul 28, 2005 | 16.45 | 17.19 | 16.42 | 16.98 | 2,097,428 | +0.52(+3.15%) |
Jul 27, 2005 | 16.54 | 16.71 | 16.43 | 16.46 | 2,301,158 | -0.25(-1.48%) |
Jul 26, 2005 | 17.06 | 17.14 | 16.61 | 16.71 | 1,926,869 | -0.23(-1.37%) |
Jul 25, 2005 | 16.86 | 17.00 | 16.71 | 16.94 | 1,100,886 | +0.18(+1.05%) |
Jul 22, 2005 | 16.78 | 16.92 | 16.51 | 16.76 | 1,072,027 | +0.02(+0.09%) |
Jul 21, 2005 | 16.73 | 16.88 | 16.66 | 16.75 | 840,214 | -0.02(-0.12%) |
Jul 20, 2005 | 16.76 | 16.86 | 16.56 | 16.76 | 955,773 | +0.01(+0.07%) |
Jul 19, 2005 | 16.55 | 16.76 | 16.47 | 16.75 | 1,379,124 | +0.24(+1.47%) |
Jul 18, 2005 | 16.41 | 16.64 | 16.35 | 16.51 | 1,483,990 | +0.12(+0.74%) |
Jul 15, 2005 | 16.23 | 16.45 | 16.20 | 16.39 | 922,962 | +0.07(+0.46%) |
Jul 14, 2005 | 16.24 | 16.39 | 16.24 | 16.31 | 555,349 | -0.03(-0.19%) |
Jul 13, 2005 | 16.47 | 16.47 | 16.24 | 16.35 | 666,559 | -0.09(-0.53%) |
Jul 12, 2005 | 16.35 | 16.45 | 16.31 | 16.43 | 617,579 | +0.07(+0.41%) |
Jul 11, 2005 | 16.38 | 16.47 | 16.32 | 16.36 | 452,923 | -0.09(-0.52%) |
Jul 08, 2005 | 16.29 | 16.47 | 16.03 | 16.45 | 962,857 | +0.22(+1.35%) |
Jul 07, 2005 | 16.00 | 16.36 | 15.96 | 16.23 | 1,334,608 | +0.02(+0.12%) |
Jul 06, 2005 | 16.30 | 16.35 | 16.08 | 16.21 | 851,110 | -0.12(-0.72%) |
Jul 05, 2005 | 16.15 | 16.37 | 16.13 | 16.33 | 849,915 | +0.21(+1.29%) |
Jul 01, 2005 | 16.31 | 16.47 | 15.99 | 16.12 | 1,751,085 | -0.16(-0.99%) |
Jun 30, 2005 | 16.43 | 16.47 | 16.25 | 16.28 | 1,181,443 | -0.09(-0.55%) |
Jun 29, 2005 | 16.31 | 16.45 | 16.20 | 16.37 | 1,042,136 | +0.07(+0.46%) |
Jun 28, 2005 | 16.12 | 16.43 | 15.99 | 16.30 | 1,271,789 | +0.22(+1.37%) |
Jun 27, 2005 | 16.29 | 16.29 | 16.07 | 16.08 | 1,152,153 | -0.18(-1.11%) |
Jun 24, 2005 | 16.23 | 16.44 | 16.22 | 16.26 | 1,321,144 | +0.04(+0.22%) |
Jun 23, 2005 | 16.27 | 16.31 | 16.18 | 16.22 | 1,264,963 | +0.02(+0.12%) |
Jun 22, 2005 | 16.11 | 16.25 | 16.05 | 16.20 | 1,540,396 | +0.09(+0.56%) |
Jun 21, 2005 | 15.42 | 16.14 | 15.42 | 16.11 | 2,402,028 | +0.62(+3.97%) |
Jun 20, 2005 | 15.29 | 15.56 | 15.27 | 15.50 | 906,678 | +0.14(+0.92%) |
Jun 17, 2005 | 15.28 | 15.39 | 15.23 | 15.36 | 1,678,700 | +0.05(+0.31%) |
Jun 16, 2005 | 15.40 | 15.53 | 15.28 | 15.31 | 1,500,947 | -0.11(-0.74%) |
Jun 15, 2005 | 15.51 | 15.76 | 15.37 | 15.42 | 3,372,099 | -0.38(-2.38%) |
Jun 14, 2005 | 15.91 | 15.91 | 15.78 | 15.80 | 811,065 | -0.07(-0.42%) |
Jun 13, 2005 | 15.71 | 15.93 | 15.69 | 15.87 | 650,415 | +0.13(+0.85%) |
Jun 10, 2005 | 15.93 | 15.94 | 15.63 | 15.73 | 1,050,258 | -0.08(-0.50%) |
Jun 09, 2005 | 15.68 | 15.82 | 15.52 | 15.81 | 752,288 | +0.16(+1.00%) |
Jun 08, 2005 | 15.89 | 15.89 | 15.60 | 15.65 | 1,261,923 | -0.08(-0.50%) |
Jun 07, 2005 | 15.80 | 16.01 | 15.68 | 15.73 | 1,217,895 | -0.11(-0.69%) |
Jun 06, 2005 | 15.95 | 15.98 | 15.74 | 15.84 | 853,732 | -0.00(-0.03%) |
Jun 03, 2005 | 16.06 | 16.06 | 15.82 | 15.85 | 772,333 | -0.15(-0.96%) |
Jun 02, 2005 | 15.83 | 16.06 | 15.83 | 16.00 | 807,314 | +0.21(+1.32%) |
Jun 01, 2005 | 15.78 | 16.03 | 15.70 | 15.79 | 1,044,661 | -0.07(-0.44%) |
May 31, 2005 | 15.74 | 15.89 | 15.65 | 15.86 | 1,567,992 | +0.18(+1.12%) |
May 27, 2005 | 15.73 | 15.81 | 15.58 | 15.69 | 1,534,008 | -0.10(-0.62%) |
May 26, 2005 | 15.65 | 15.83 | 14.98 | 15.78 | 5,657,376 | -0.21(-1.30%) |
May 25, 2005 | 16.20 | 16.24 | 15.85 | 15.99 | 2,136,777 | -0.19(-1.16%) |
May 24, 2005 | 16.19 | 16.45 | 16.14 | 16.18 | 1,367,310 | -0.33(-2.02%) |
May 23, 2005 | 16.47 | 16.59 | 16.43 | 16.51 | 1,860,464 | +0.00(+0.00%) |
May 20, 2005 | 16.59 | 16.61 | 16.39 | 16.51 | 1,063,477 | -0.08(-0.47%) |
May 19, 2005 | 16.47 | 16.62 | 16.40 | 16.59 | 1,636,115 | +0.13(+0.79%) |
May 18, 2005 | 16.24 | 16.47 | 16.04 | 16.46 | 1,799,280 | +0.32(+1.99%) |
May 17, 2005 | 15.90 | 16.14 | 15.67 | 16.14 | 1,211,522 | +0.25(+1.55%) |
May 16, 2005 | 15.57 | 15.90 | 15.49 | 15.89 | 1,784,061 | +0.23(+1.45%) |
May 13, 2005 | 16.07 | 16.07 | 15.38 | 15.67 | 3,137,910 | -0.33(-2.04%) |
May 12, 2005 | 15.97 | 16.11 | 15.82 | 15.99 | 2,596,892 | +0.09(+0.54%) |
May 11, 2005 | 15.47 | 16.02 | 15.41 | 15.91 | 3,003,160 | +0.59(+3.84%) |
May 10, 2005 | 15.12 | 15.39 | 15.10 | 15.32 | 1,592,250 | +0.05(+0.36%) |
May 09, 2005 | 15.24 | 15.29 | 14.98 | 15.26 | 796,153 | +0.08(+0.54%) |
May 06, 2005 | 14.94 | 15.23 | 14.80 | 15.18 | 694,051 | +0.20(+1.34%) |
May 05, 2005 | 15.07 | 15.24 | 14.92 | 14.98 | 1,322,975 | -0.13(-0.86%) |
May 04, 2005 | 14.78 | 15.14 | 14.74 | 15.11 | 1,023,592 | +0.24(+1.64%) |
May 03, 2005 | 14.77 | 14.93 | 14.37 | 14.87 | 1,342,990 | +0.04(+0.26%) |