Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.74 | 16.88 | 15.56 | 16.66 | 1,806,439 | -1.72(-9.35%) |
Jul 28, 2005 | 18.48 | 18.49 | 18.31 | 18.38 | 364,350 | +0.01(+0.08%) |
Jul 27, 2005 | 18.66 | 18.80 | 18.36 | 18.37 | 182,274 | -0.26(-1.39%) |
Jul 26, 2005 | 18.53 | 18.67 | 18.26 | 18.63 | 371,884 | -0.12(-0.65%) |
Jul 25, 2005 | 18.98 | 19.68 | 18.61 | 18.75 | 780,903 | -0.19(-0.98%) |
Jul 22, 2005 | 18.23 | 18.97 | 18.06 | 18.94 | 296,579 | +0.75(+4.15%) |
Jul 21, 2005 | 18.70 | 18.70 | 18.17 | 18.18 | 207,218 | -0.64(-3.41%) |
Jul 20, 2005 | 18.31 | 18.83 | 18.17 | 18.82 | 146,381 | +0.43(+2.34%) |
Jul 19, 2005 | 17.94 | 18.49 | 17.86 | 18.39 | 146,065 | +0.50(+2.82%) |
Jul 18, 2005 | 18.19 | 18.19 | 17.81 | 17.89 | 138,500 | -0.33(-1.83%) |
Jul 15, 2005 | 18.34 | 18.44 | 17.93 | 18.22 | 191,483 | -0.22(-1.17%) |
Jul 14, 2005 | 18.80 | 18.84 | 18.33 | 18.44 | 242,951 | -0.23(-1.23%) |
Jul 13, 2005 | 18.61 | 18.80 | 18.48 | 18.67 | 207,871 | +0.12(+0.63%) |
Jul 12, 2005 | 18.60 | 18.64 | 18.32 | 18.55 | 235,046 | -0.08(-0.42%) |
Jul 11, 2005 | 18.21 | 18.65 | 18.21 | 18.63 | 355,871 | +0.46(+2.53%) |
Jul 08, 2005 | 17.53 | 18.38 | 17.52 | 18.17 | 362,024 | +0.61(+3.49%) |
Jul 07, 2005 | 17.57 | 17.75 | 17.24 | 17.55 | 168,140 | +0.00(+0.03%) |
Jul 06, 2005 | 17.81 | 17.88 | 17.28 | 17.55 | 446,112 | -0.28(-1.56%) |
Jul 05, 2005 | 17.62 | 17.88 | 17.32 | 17.83 | 369,529 | +0.05(+0.28%) |
Jul 01, 2005 | 17.68 | 17.97 | 17.63 | 17.78 | 126,444 | +0.15(+0.86%) |
Jun 30, 2005 | 18.11 | 18.32 | 17.61 | 17.63 | 362,653 | -0.44(-2.41%) |
Jun 29, 2005 | 17.79 | 18.30 | 17.65 | 18.06 | 338,436 | +0.29(+1.65%) |
Jun 28, 2005 | 17.02 | 18.05 | 16.67 | 17.77 | 799,878 | +0.77(+4.52%) |
Jun 27, 2005 | 17.13 | 17.19 | 16.76 | 17.00 | 420,290 | -0.27(-1.56%) |
Jun 24, 2005 | 17.71 | 17.72 | 16.87 | 17.27 | 1,000,063 | -0.52(-2.94%) |
Jun 23, 2005 | 18.27 | 18.47 | 17.78 | 17.79 | 322,250 | -0.52(-2.83%) |
Jun 22, 2005 | 17.91 | 18.34 | 17.91 | 18.31 | 307,485 | +0.39(+2.16%) |
Jun 21, 2005 | 18.41 | 18.50 | 17.89 | 17.93 | 366,879 | -0.55(-2.99%) |
Jun 20, 2005 | 18.45 | 18.66 | 18.32 | 18.48 | 448,413 | +0.12(+0.67%) |
Jun 17, 2005 | 18.14 | 18.57 | 18.00 | 18.36 | 841,744 | +0.27(+1.49%) |
Jun 16, 2005 | 17.56 | 18.09 | 17.39 | 18.09 | 399,512 | +0.55(+3.15%) |
Jun 15, 2005 | 17.65 | 17.82 | 16.89 | 17.54 | 536,127 | -0.20(-1.13%) |
Jun 14, 2005 | 17.45 | 17.74 | 17.34 | 17.74 | 372,652 | +0.24(+1.40%) |
Jun 13, 2005 | 17.29 | 17.66 | 17.23 | 17.49 | 403,554 | +0.07(+0.42%) |
Jun 10, 2005 | 17.46 | 17.50 | 17.30 | 17.42 | 209,787 | -0.02(-0.11%) |
Jun 09, 2005 | 17.26 | 17.53 | 16.82 | 17.44 | 385,503 | +0.29(+1.68%) |
Jun 08, 2005 | 16.64 | 17.37 | 16.45 | 17.15 | 835,033 | +0.45(+2.70%) |
Jun 07, 2005 | 16.20 | 16.88 | 16.04 | 16.70 | 674,356 | +0.46(+2.82%) |
Jun 06, 2005 | 15.97 | 16.25 | 15.77 | 16.24 | 354,946 | +0.29(+1.83%) |
Jun 03, 2005 | 15.91 | 16.25 | 15.80 | 15.95 | 165,867 | -0.08(-0.49%) |
Jun 02, 2005 | 16.10 | 16.40 | 15.94 | 16.03 | 291,225 | -0.18(-1.12%) |
Jun 01, 2005 | 15.99 | 16.50 | 15.79 | 16.21 | 451,840 | +0.14(+0.85%) |
May 31, 2005 | 15.48 | 16.15 | 15.46 | 16.07 | 264,477 | +0.46(+2.95%) |
May 27, 2005 | 15.60 | 15.74 | 15.33 | 15.61 | 168,355 | -0.07(-0.47%) |
May 26, 2005 | 15.67 | 15.77 | 15.49 | 15.68 | 173,427 | +0.21(+1.33%) |
May 25, 2005 | 15.58 | 15.66 | 15.22 | 15.48 | 187,767 | -0.20(-1.25%) |
May 24, 2005 | 15.88 | 15.97 | 15.64 | 15.68 | 308,247 | -0.26(-1.63%) |
May 23, 2005 | 15.74 | 16.08 | 15.72 | 15.93 | 351,052 | -0.06(-0.40%) |
May 20, 2005 | 16.22 | 16.22 | 15.84 | 16.00 | 169,715 | -0.19(-1.15%) |
May 19, 2005 | 15.81 | 16.25 | 15.81 | 16.18 | 248,679 | +0.24(+1.54%) |
May 18, 2005 | 15.78 | 16.13 | 15.78 | 15.94 | 355,434 | +0.03(+0.22%) |
May 17, 2005 | 15.67 | 15.91 | 15.67 | 15.91 | 338,267 | +0.01(+0.06%) |
May 16, 2005 | 15.63 | 15.91 | 15.63 | 15.90 | 451,787 | +0.13(+0.84%) |
May 13, 2005 | 15.74 | 15.91 | 15.57 | 15.76 | 240,821 | +0.21(+1.32%) |
May 12, 2005 | 15.96 | 16.10 | 15.55 | 15.56 | 351,651 | -0.36(-2.28%) |
May 11, 2005 | 15.77 | 16.14 | 15.76 | 15.92 | 248,109 | +0.07(+0.43%) |
May 10, 2005 | 15.86 | 16.05 | 15.68 | 15.85 | 336,334 | -0.23(-1.43%) |
May 09, 2005 | 16.06 | 16.08 | 15.84 | 16.08 | 205,923 | +0.14(+0.86%) |
May 06, 2005 | 16.15 | 16.22 | 15.82 | 15.94 | 290,665 | -0.33(-2.02%) |
May 05, 2005 | 16.15 | 16.28 | 15.98 | 16.27 | 235,556 | +0.24(+1.50%) |
May 04, 2005 | 15.94 | 16.03 | 15.72 | 16.03 | 281,077 | +0.05(+0.34%) |
May 03, 2005 | 15.68 | 16.12 | 15.68 | 15.98 | 333,605 | +0.10(+0.62%) |