Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.06 | 18.36 | 18.06 | 18.20 | 33,326 | -0.08(-0.44%) |
Jul 28, 2005 | 17.46 | 18.29 | 17.24 | 18.28 | 14,739 | +0.95(+5.48%) |
Jul 27, 2005 | 18.42 | 18.58 | 17.14 | 17.33 | 24,097 | -0.79(-4.36%) |
Jul 26, 2005 | 18.45 | 18.45 | 17.90 | 18.12 | 13,983 | -0.32(-1.74%) |
Jul 25, 2005 | 18.24 | 18.44 | 18.15 | 18.44 | 47,671 | +0.08(+0.44%) |
Jul 22, 2005 | 17.83 | 18.36 | 17.83 | 18.36 | 27,854 | +0.35(+1.94%) |
Jul 21, 2005 | 17.95 | 18.24 | 17.88 | 18.01 | 11,790 | -0.22(-1.21%) |
Jul 20, 2005 | 18.05 | 18.28 | 18.02 | 18.23 | 17,151 | +0.14(+0.77%) |
Jul 19, 2005 | 17.83 | 18.24 | 17.80 | 18.09 | 24,015 | +0.23(+1.29%) |
Jul 18, 2005 | 18.40 | 18.40 | 17.84 | 17.86 | 21,017 | -0.64(-3.46%) |
Jul 15, 2005 | 17.07 | 18.57 | 17.07 | 18.50 | 34,060 | +1.17(+6.75%) |
Jul 14, 2005 | 17.77 | 17.90 | 17.20 | 17.33 | 21,606 | -0.40(-2.26%) |
Jul 13, 2005 | 17.71 | 17.75 | 17.55 | 17.73 | 13,300 | +0.02(+0.11%) |
Jul 12, 2005 | 17.77 | 17.77 | 17.64 | 17.71 | 5,623 | -0.06(-0.34%) |
Jul 11, 2005 | 17.66 | 17.89 | 17.52 | 17.77 | 24,305 | +0.00(+0.00%) |
Jul 08, 2005 | 16.72 | 17.77 | 16.65 | 17.77 | 35,128 | +0.78(+4.59%) |
Jul 07, 2005 | 16.67 | 16.99 | 16.36 | 16.99 | 24,504 | +0.19(+1.13%) |
Jul 06, 2005 | 17.35 | 17.47 | 16.80 | 16.80 | 21,949 | -0.68(-3.89%) |
Jul 05, 2005 | 16.45 | 17.49 | 16.42 | 17.48 | 37,900 | +1.19(+7.31%) |
Jul 01, 2005 | 16.90 | 16.90 | 16.28 | 16.29 | 4,900 | -0.30(-1.81%) |
Jun 30, 2005 | 17.00 | 17.11 | 16.59 | 16.59 | 27,123 | -0.37(-2.18%) |
Jun 29, 2005 | 16.48 | 16.96 | 16.48 | 16.96 | 20,223 | +0.36(+2.17%) |
Jun 28, 2005 | 15.97 | 16.66 | 15.67 | 16.60 | 51,468 | +0.71(+4.47%) |
Jun 27, 2005 | 15.78 | 15.90 | 15.35 | 15.89 | 67,284 | -0.11(-0.69%) |
Jun 24, 2005 | 16.11 | 16.60 | 15.78 | 16.00 | 116,207 | -0.23(-1.42%) |
Jun 23, 2005 | 16.97 | 17.35 | 16.15 | 16.23 | 56,443 | -0.87(-5.09%) |
Jun 22, 2005 | 16.64 | 17.10 | 16.64 | 17.10 | 45,805 | +0.67(+4.08%) |
Jun 21, 2005 | 17.27 | 17.43 | 16.19 | 16.43 | 77,267 | -0.89(-5.14%) |
Jun 20, 2005 | 17.60 | 17.75 | 17.32 | 17.32 | 50,432 | -0.35(-1.98%) |
Jun 17, 2005 | 17.25 | 17.75 | 17.08 | 17.67 | 72,942 | +0.19(+1.09%) |
Jun 16, 2005 | 17.56 | 17.57 | 17.35 | 17.48 | 57,851 | +0.06(+0.34%) |
Jun 15, 2005 | 17.76 | 17.76 | 17.42 | 17.42 | 30,362 | -0.01(-0.06%) |
Jun 14, 2005 | 17.40 | 17.52 | 17.37 | 17.43 | 13,499 | +0.30(+1.75%) |
Jun 13, 2005 | 17.24 | 17.38 | 17.13 | 17.13 | 12,007 | -0.35(-2.00%) |
Jun 10, 2005 | 17.46 | 17.49 | 17.35 | 17.48 | 14,687 | +0.15(+0.87%) |
Jun 09, 2005 | 17.02 | 17.33 | 17.02 | 17.33 | 20,323 | +0.23(+1.35%) |
Jun 08, 2005 | 17.52 | 17.52 | 17.09 | 17.10 | 15,629 | -0.25(-1.44%) |
Jun 07, 2005 | 17.50 | 17.57 | 17.27 | 17.35 | 32,033 | -0.10(-0.57%) |
Jun 06, 2005 | 17.38 | 17.45 | 17.26 | 17.45 | 10,293 | +0.22(+1.28%) |
Jun 03, 2005 | 17.15 | 17.38 | 17.02 | 17.23 | 30,775 | -0.10(-0.58%) |
Jun 02, 2005 | 17.28 | 17.33 | 17.17 | 17.33 | 11,829 | +0.05(+0.29%) |
Jun 01, 2005 | 16.80 | 17.46 | 16.80 | 17.28 | 20,203 | +0.60(+3.60%) |
May 31, 2005 | 16.97 | 17.40 | 16.68 | 16.68 | 25,129 | -0.43(-2.48%) |
May 27, 2005 | 17.35 | 17.35 | 17.10 | 17.11 | 13,355 | -0.29(-1.70%) |
May 26, 2005 | 16.75 | 17.48 | 16.69 | 17.40 | 16,837 | +0.56(+3.33%) |
May 25, 2005 | 17.21 | 17.21 | 16.80 | 16.84 | 13,581 | -0.46(-2.66%) |
May 24, 2005 | 17.32 | 17.73 | 17.30 | 17.30 | 30,200 | -0.23(-1.31%) |
May 23, 2005 | 17.75 | 17.75 | 17.50 | 17.53 | 11,551 | -0.22(-1.24%) |
May 20, 2005 | 17.27 | 17.75 | 17.27 | 17.75 | 32,119 | +0.52(+3.02%) |
May 19, 2005 | 16.56 | 17.28 | 16.56 | 17.23 | 54,526 | +0.50(+2.99%) |
May 18, 2005 | 16.64 | 16.76 | 16.49 | 16.73 | 43,600 | +0.34(+2.07%) |
May 17, 2005 | 16.46 | 16.74 | 16.33 | 16.39 | 57,542 | -0.22(-1.32%) |
May 16, 2005 | 16.38 | 16.75 | 16.38 | 16.61 | 30,169 | +0.32(+1.96%) |
May 13, 2005 | 16.88 | 17.13 | 16.24 | 16.29 | 47,998 | -0.67(-3.95%) |
May 12, 2005 | 16.46 | 17.17 | 16.30 | 16.96 | 228,860 | +0.51(+3.10%) |
May 11, 2005 | 16.59 | 16.59 | 16.05 | 16.45 | 29,276 | -0.12(-0.69%) |
May 10, 2005 | 16.96 | 17.00 | 16.14 | 16.57 | 61,324 | -0.70(-4.08%) |
May 09, 2005 | 17.37 | 17.66 | 17.10 | 17.27 | 29,415 | -0.24(-1.37%) |
May 06, 2005 | 17.50 | 17.64 | 17.25 | 17.51 | 31,297 | +0.04(+0.23%) |
May 05, 2005 | 17.20 | 17.47 | 17.01 | 17.47 | 113,613 | +0.14(+0.81%) |
May 04, 2005 | 17.20 | 17.35 | 16.93 | 17.33 | 58,228 | +0.28(+1.64%) |
May 03, 2005 | 16.83 | 17.19 | 16.83 | 17.05 | 102,702 | +0.00(+0.00%) |