Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.62 | 20.64 | 20.16 | 20.31 | 195,811 | -0.31(-1.48%) |
Jul 28, 2005 | 20.47 | 20.65 | 20.38 | 20.62 | 138,687 | +0.15(+0.73%) |
Jul 27, 2005 | 20.75 | 20.85 | 20.27 | 20.47 | 272,384 | -0.28(-1.35%) |
Jul 26, 2005 | 21.01 | 21.13 | 20.64 | 20.75 | 224,447 | -0.25(-1.18%) |
Jul 25, 2005 | 21.09 | 21.31 | 20.73 | 21.00 | 346,341 | -0.21(-1.01%) |
Jul 22, 2005 | 20.71 | 21.39 | 20.68 | 21.21 | 602,202 | +0.25(+1.18%) |
Jul 21, 2005 | 19.73 | 21.05 | 19.73 | 20.97 | 1,363,528 | +2.53(+13.70%) |
Jul 20, 2005 | 17.52 | 18.44 | 17.41 | 18.44 | 385,335 | +0.83(+4.74%) |
Jul 19, 2005 | 17.56 | 17.81 | 17.43 | 17.61 | 142,160 | +0.25(+1.43%) |
Jul 18, 2005 | 17.91 | 17.91 | 17.26 | 17.36 | 143,688 | -0.56(-3.13%) |
Jul 15, 2005 | 17.83 | 18.11 | 17.62 | 17.92 | 115,396 | +0.11(+0.60%) |
Jul 14, 2005 | 17.75 | 18.16 | 17.71 | 17.81 | 165,974 | +0.15(+0.84%) |
Jul 13, 2005 | 17.77 | 17.80 | 17.47 | 17.66 | 94,092 | -0.11(-0.60%) |
Jul 12, 2005 | 17.66 | 17.89 | 17.37 | 17.77 | 171,015 | +0.13(+0.75%) |
Jul 11, 2005 | 17.13 | 17.65 | 17.13 | 17.64 | 257,444 | +0.43(+2.49%) |
Jul 08, 2005 | 16.80 | 17.21 | 16.75 | 17.21 | 123,560 | +0.34(+2.01%) |
Jul 07, 2005 | 16.57 | 16.87 | 16.53 | 16.87 | 98,291 | -0.02(-0.15%) |
Jul 06, 2005 | 16.92 | 17.09 | 16.78 | 16.90 | 153,000 | +0.00(+0.00%) |
Jul 05, 2005 | 16.47 | 16.96 | 16.29 | 16.90 | 196,985 | +0.35(+2.09%) |
Jul 01, 2005 | 16.52 | 16.81 | 16.32 | 16.55 | 90,254 | +0.00(+0.00%) |
Jun 30, 2005 | 16.76 | 17.09 | 16.52 | 16.55 | 102,805 | -0.17(-0.99%) |
Jun 29, 2005 | 16.72 | 16.88 | 16.50 | 16.72 | 121,578 | +0.00(+0.00%) |
Jun 28, 2005 | 16.44 | 16.72 | 16.34 | 16.72 | 139,757 | +0.32(+1.92%) |
Jun 27, 2005 | 16.26 | 16.46 | 15.85 | 16.40 | 193,265 | +0.03(+0.19%) |
Jun 24, 2005 | 16.17 | 16.49 | 16.17 | 16.37 | 355,886 | +0.20(+1.23%) |
Jun 23, 2005 | 15.61 | 16.35 | 15.61 | 16.17 | 190,189 | +0.49(+3.11%) |
Jun 22, 2005 | 15.08 | 15.86 | 15.08 | 15.68 | 168,843 | +0.63(+4.17%) |
Jun 21, 2005 | 14.77 | 15.13 | 14.72 | 15.06 | 208,165 | +0.21(+1.45%) |
Jun 20, 2005 | 15.23 | 15.31 | 14.73 | 14.84 | 159,908 | -0.45(-2.92%) |
Jun 17, 2005 | 15.63 | 15.63 | 15.19 | 15.29 | 204,077 | -0.24(-1.54%) |
Jun 16, 2005 | 15.48 | 15.64 | 15.39 | 15.53 | 83,064 | -0.07(-0.48%) |
Jun 15, 2005 | 15.72 | 15.72 | 15.30 | 15.60 | 127,372 | -0.12(-0.79%) |
Jun 14, 2005 | 15.52 | 15.76 | 15.52 | 15.72 | 91,187 | +0.12(+0.74%) |
Jun 13, 2005 | 15.29 | 15.73 | 15.29 | 15.61 | 84,029 | +0.21(+1.34%) |
Jun 10, 2005 | 15.65 | 15.68 | 15.18 | 15.40 | 144,123 | -0.35(-2.20%) |
Jun 09, 2005 | 15.53 | 15.83 | 15.26 | 15.75 | 177,300 | +0.17(+1.06%) |
Jun 08, 2005 | 15.70 | 15.82 | 15.50 | 15.58 | 84,315 | -0.16(-1.00%) |
Jun 07, 2005 | 15.96 | 16.26 | 15.63 | 15.74 | 115,319 | -0.17(-1.09%) |
Jun 06, 2005 | 15.76 | 16.05 | 15.59 | 15.91 | 94,336 | +0.26(+1.63%) |
Jun 03, 2005 | 16.14 | 16.14 | 15.59 | 15.66 | 132,771 | -0.50(-3.12%) |
Jun 02, 2005 | 16.01 | 16.24 | 15.87 | 16.16 | 120,496 | +0.13(+0.82%) |
Jun 01, 2005 | 15.77 | 16.09 | 15.72 | 16.03 | 131,142 | +0.17(+1.04%) |
May 31, 2005 | 16.01 | 16.12 | 15.77 | 15.87 | 164,291 | -0.11(-0.67%) |
May 27, 2005 | 15.84 | 16.08 | 15.76 | 15.97 | 69,962 | -0.02(-0.10%) |
May 26, 2005 | 15.85 | 15.99 | 15.68 | 15.99 | 111,139 | +0.40(+2.54%) |
May 25, 2005 | 15.81 | 15.81 | 15.44 | 15.59 | 192,782 | -0.13(-0.84%) |
May 24, 2005 | 15.68 | 15.72 | 15.53 | 15.72 | 182,327 | -0.02(-0.10%) |
May 23, 2005 | 15.39 | 15.78 | 15.31 | 15.74 | 230,427 | +0.35(+2.25%) |
May 20, 2005 | 15.30 | 15.39 | 15.16 | 15.39 | 107,866 | +0.10(+0.65%) |
May 19, 2005 | 15.16 | 15.35 | 15.13 | 15.30 | 289,244 | +0.12(+0.76%) |
May 18, 2005 | 15.11 | 15.21 | 15.06 | 15.18 | 170,939 | +0.07(+0.49%) |
May 17, 2005 | 14.86 | 15.19 | 14.85 | 15.11 | 194,837 | +0.08(+0.55%) |
May 16, 2005 | 14.86 | 15.06 | 14.72 | 15.02 | 212,555 | +0.20(+1.34%) |
May 13, 2005 | 14.39 | 14.97 | 14.39 | 14.82 | 127,194 | +0.43(+2.98%) |
May 12, 2005 | 14.73 | 14.81 | 14.25 | 14.40 | 108,043 | -0.34(-2.30%) |
May 11, 2005 | 14.59 | 14.86 | 14.59 | 14.73 | 119,905 | +0.10(+0.68%) |
May 10, 2005 | 14.78 | 14.85 | 14.59 | 14.63 | 137,553 | -0.22(-1.50%) |
May 09, 2005 | 14.85 | 14.94 | 14.58 | 14.86 | 92,559 | +0.04(+0.28%) |
May 06, 2005 | 14.65 | 15.00 | 14.54 | 14.82 | 56,054 | +0.07(+0.45%) |
May 05, 2005 | 14.77 | 15.00 | 14.73 | 14.75 | 98,918 | -0.12(-0.83%) |
May 04, 2005 | 14.73 | 15.06 | 14.56 | 14.87 | 139,907 | +0.31(+2.15%) |
May 03, 2005 | 14.54 | 14.90 | 14.52 | 14.56 | 169,293 | +0.02(+0.11%) |