Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.18 | 18.23 | 17.60 | 18.11 | 58,029 | +0.01(+0.06%) |
Jul 28, 2005 | 17.87 | 18.14 | 17.50 | 18.10 | 23,685 | +0.42(+2.38%) |
Jul 27, 2005 | 18.23 | 18.23 | 17.50 | 17.68 | 21,403 | -0.28(-1.56%) |
Jul 26, 2005 | 18.10 | 18.16 | 17.51 | 17.96 | 34,051 | -0.37(-2.02%) |
Jul 25, 2005 | 18.39 | 18.41 | 17.85 | 18.33 | 40,421 | -0.09(-0.49%) |
Jul 22, 2005 | 18.01 | 18.50 | 18.00 | 18.42 | 38,552 | +0.23(+1.26%) |
Jul 21, 2005 | 18.40 | 18.58 | 17.90 | 18.19 | 23,302 | -0.20(-1.11%) |
Jul 20, 2005 | 18.10 | 18.63 | 17.83 | 18.39 | 41,245 | +0.18(+0.96%) |
Jul 19, 2005 | 18.03 | 18.23 | 17.78 | 18.22 | 23,209 | +0.08(+0.44%) |
Jul 18, 2005 | 18.15 | 18.25 | 17.50 | 18.14 | 39,248 | -0.16(-0.87%) |
Jul 15, 2005 | 17.74 | 18.60 | 17.74 | 18.30 | 27,139 | +0.47(+2.64%) |
Jul 14, 2005 | 18.36 | 18.50 | 17.83 | 17.83 | 59,303 | -0.34(-1.87%) |
Jul 13, 2005 | 17.57 | 18.25 | 17.33 | 18.17 | 124,383 | +0.62(+3.53%) |
Jul 12, 2005 | 17.34 | 18.00 | 16.97 | 17.55 | 89,170 | -0.06(-0.34%) |
Jul 11, 2005 | 17.44 | 18.00 | 17.40 | 17.61 | 76,730 | +0.06(+0.34%) |
Jul 08, 2005 | 17.65 | 17.70 | 17.35 | 17.55 | 45,449 | -0.08(-0.45%) |
Jul 07, 2005 | 17.52 | 17.63 | 17.26 | 17.63 | 40,010 | +0.02(+0.11%) |
Jul 06, 2005 | 17.65 | 17.65 | 17.50 | 17.61 | 35,657 | -0.09(-0.51%) |
Jul 05, 2005 | 17.51 | 17.70 | 17.50 | 17.70 | 52,400 | +0.23(+1.32%) |
Jul 01, 2005 | 17.40 | 17.51 | 17.21 | 17.47 | 43,100 | -0.14(-0.80%) |
Jun 30, 2005 | 17.77 | 17.77 | 17.01 | 17.61 | 43,171 | -0.11(-0.62%) |
Jun 29, 2005 | 17.72 | 18.00 | 17.51 | 17.72 | 42,678 | -0.06(-0.34%) |
Jun 28, 2005 | 17.51 | 17.99 | 17.29 | 17.78 | 58,047 | +0.27(+1.54%) |
Jun 27, 2005 | 17.42 | 17.55 | 17.17 | 17.51 | 73,374 | +0.08(+0.46%) |
Jun 24, 2005 | 17.08 | 17.77 | 16.93 | 17.43 | 855,617 | +0.17(+0.98%) |
Jun 23, 2005 | 17.23 | 17.39 | 17.20 | 17.26 | 32,417 | +0.06(+0.35%) |
Jun 22, 2005 | 17.32 | 17.32 | 16.80 | 17.20 | 41,605 | -0.30(-1.71%) |
Jun 21, 2005 | 17.18 | 17.50 | 17.17 | 17.50 | 36,233 | +0.18(+1.04%) |
Jun 20, 2005 | 16.90 | 17.55 | 16.90 | 17.32 | 39,846 | +0.08(+0.46%) |
Jun 17, 2005 | 17.45 | 17.50 | 17.02 | 17.24 | 20,949 | -0.11(-0.63%) |
Jun 16, 2005 | 16.99 | 17.43 | 16.97 | 17.35 | 66,795 | +0.43(+2.54%) |
Jun 15, 2005 | 17.00 | 17.00 | 16.85 | 16.92 | 75,223 | +0.02(+0.12%) |
Jun 14, 2005 | 16.84 | 17.08 | 16.07 | 16.90 | 96,940 | +0.21(+1.26%) |
Jun 13, 2005 | 16.25 | 16.95 | 16.25 | 16.69 | 55,750 | +0.62(+3.86%) |
Jun 10, 2005 | 16.09 | 16.50 | 15.83 | 16.07 | 25,449 | -0.02(-0.12%) |
Jun 09, 2005 | 16.50 | 16.50 | 15.90 | 16.09 | 11,438 | -0.08(-0.49%) |
Jun 08, 2005 | 15.52 | 16.50 | 15.52 | 16.17 | 48,473 | +0.66(+4.26%) |
Jun 07, 2005 | 15.29 | 16.00 | 15.15 | 15.51 | 128,195 | +0.30(+1.97%) |
Jun 06, 2005 | 15.25 | 15.45 | 15.10 | 15.21 | 45,820 | +0.06(+0.40%) |
Jun 03, 2005 | 15.03 | 15.44 | 14.75 | 15.15 | 100,097 | +0.11(+0.73%) |
Jun 02, 2005 | 15.15 | 15.38 | 14.70 | 15.04 | 63,105 | -0.03(-0.20%) |
Jun 01, 2005 | 14.84 | 15.50 | 14.56 | 15.07 | 40,328 | +0.23(+1.55%) |
May 31, 2005 | 14.84 | 15.09 | 14.63 | 14.84 | 126,280 | -0.28(-1.85%) |
May 27, 2005 | 15.22 | 15.36 | 15.00 | 15.12 | 41,870 | -0.08(-0.53%) |
May 26, 2005 | 15.18 | 15.46 | 15.15 | 15.20 | 32,169 | +0.12(+0.80%) |
May 25, 2005 | 15.14 | 15.34 | 15.00 | 15.08 | 62,402 | -0.03(-0.20%) |
May 24, 2005 | 15.18 | 15.29 | 15.01 | 15.11 | 58,500 | -0.07(-0.46%) |
May 23, 2005 | 15.71 | 15.71 | 15.02 | 15.18 | 50,994 | -0.57(-3.62%) |
May 20, 2005 | 15.88 | 15.94 | 15.67 | 15.75 | 33,051 | +0.02(+0.13%) |
May 19, 2005 | 15.32 | 15.88 | 15.30 | 15.73 | 64,207 | +0.48(+3.15%) |
May 18, 2005 | 14.90 | 15.31 | 14.90 | 15.25 | 92,800 | +0.25(+1.67%) |
May 17, 2005 | 15.00 | 15.30 | 14.97 | 15.00 | 16,540 | -0.14(-0.92%) |
May 16, 2005 | 15.07 | 15.20 | 14.80 | 15.14 | 24,247 | -0.13(-0.85%) |
May 13, 2005 | 15.09 | 15.28 | 14.85 | 15.27 | 18,091 | +0.11(+0.73%) |
May 12, 2005 | 15.20 | 15.22 | 15.00 | 15.16 | 37,221 | -0.12(-0.79%) |
May 11, 2005 | 15.25 | 15.42 | 15.14 | 15.28 | 18,109 | -0.10(-0.65%) |
May 10, 2005 | 15.15 | 15.58 | 15.15 | 15.38 | 11,434 | +0.20(+1.32%) |
May 09, 2005 | 15.35 | 15.57 | 15.18 | 15.18 | 59,616 | -0.33(-2.13%) |
May 06, 2005 | 15.66 | 15.70 | 15.35 | 15.51 | 20,293 | -0.24(-1.52%) |
May 05, 2005 | 15.50 | 15.80 | 15.50 | 15.75 | 54,839 | +0.11(+0.70%) |
May 04, 2005 | 15.41 | 15.86 | 15.41 | 15.64 | 37,341 | +0.15(+0.97%) |
May 03, 2005 | 15.00 | 15.83 | 14.90 | 15.49 | 98,166 | +0.30(+1.97%) |