Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.45 | 16.56 | 16.26 | 16.43 | 338,006 | -0.01(-0.09%) |
Jul 28, 2005 | 16.45 | 16.58 | 16.37 | 16.44 | 338,997 | -0.07(-0.43%) |
Jul 27, 2005 | 16.54 | 16.65 | 16.28 | 16.51 | 408,906 | -0.09(-0.55%) |
Jul 26, 2005 | 16.54 | 16.70 | 16.50 | 16.60 | 302,330 | +0.02(+0.13%) |
Jul 25, 2005 | 16.41 | 16.70 | 16.41 | 16.58 | 504,842 | +0.04(+0.26%) |
Jul 22, 2005 | 16.27 | 16.55 | 16.27 | 16.54 | 375,410 | +0.15(+0.90%) |
Jul 21, 2005 | 16.34 | 16.48 | 16.25 | 16.39 | 509,151 | -0.02(-0.13%) |
Jul 20, 2005 | 16.33 | 16.49 | 16.29 | 16.41 | 603,279 | +0.02(+0.13%) |
Jul 19, 2005 | 16.60 | 16.68 | 16.27 | 16.39 | 1,124,139 | -0.17(-1.02%) |
Jul 18, 2005 | 16.80 | 16.83 | 16.49 | 16.56 | 480,137 | -0.15(-0.89%) |
Jul 15, 2005 | 16.91 | 16.94 | 16.50 | 16.71 | 682,469 | -0.33(-1.95%) |
Jul 14, 2005 | 17.04 | 17.22 | 16.98 | 17.04 | 258,508 | -0.12(-0.70%) |
Jul 13, 2005 | 17.12 | 17.27 | 17.08 | 17.16 | 250,694 | +0.07(+0.41%) |
Jul 12, 2005 | 17.12 | 17.20 | 17.05 | 17.09 | 240,736 | +0.01(+0.04%) |
Jul 11, 2005 | 16.94 | 17.10 | 16.91 | 17.08 | 429,309 | +0.09(+0.54%) |
Jul 08, 2005 | 16.65 | 17.04 | 16.65 | 16.99 | 383,832 | +0.18(+1.05%) |
Jul 07, 2005 | 16.56 | 16.84 | 16.48 | 16.81 | 330,560 | +0.17(+1.02%) |
Jul 06, 2005 | 16.81 | 16.93 | 16.64 | 16.64 | 240,854 | -0.25(-1.46%) |
Jul 05, 2005 | 16.65 | 16.94 | 16.65 | 16.89 | 349,631 | -0.01(-0.08%) |
Jul 01, 2005 | 16.63 | 16.91 | 16.63 | 16.91 | 308,264 | +0.30(+1.83%) |
Jun 30, 2005 | 16.44 | 16.76 | 16.40 | 16.60 | 416,869 | +0.04(+0.26%) |
Jun 29, 2005 | 16.59 | 16.64 | 16.50 | 16.56 | 164,396 | -0.06(-0.34%) |
Jun 28, 2005 | 16.31 | 16.68 | 16.24 | 16.62 | 200,788 | +0.35(+2.13%) |
Jun 27, 2005 | 16.31 | 16.55 | 16.20 | 16.27 | 343,746 | -0.06(-0.35%) |
Jun 24, 2005 | 16.59 | 16.76 | 16.33 | 16.33 | 462,863 | -0.23(-1.36%) |
Jun 23, 2005 | 16.55 | 16.79 | 16.55 | 16.55 | 221,929 | -0.17(-1.01%) |
Jun 22, 2005 | 16.58 | 16.75 | 16.55 | 16.72 | 433,515 | +0.20(+1.24%) |
Jun 21, 2005 | 16.41 | 16.63 | 16.26 | 16.52 | 379,675 | +0.12(+0.73%) |
Jun 20, 2005 | 16.19 | 16.45 | 16.12 | 16.40 | 490,898 | +0.15(+0.91%) |
Jun 17, 2005 | 16.22 | 16.35 | 16.14 | 16.25 | 714,685 | -0.10(-0.60%) |
Jun 16, 2005 | 16.23 | 16.36 | 16.13 | 16.35 | 369,178 | +0.11(+0.70%) |
Jun 15, 2005 | 16.24 | 16.28 | 16.14 | 16.24 | 300,056 | -0.04(-0.22%) |
Jun 14, 2005 | 16.14 | 16.30 | 16.07 | 16.27 | 257,368 | -0.03(-0.17%) |
Jun 13, 2005 | 16.05 | 16.31 | 16.02 | 16.30 | 282,368 | +0.19(+1.18%) |
Jun 10, 2005 | 15.94 | 16.18 | 15.94 | 16.11 | 218,148 | -0.03(-0.18%) |
Jun 09, 2005 | 16.00 | 16.14 | 15.93 | 16.14 | 325,176 | +0.08(+0.53%) |
Jun 08, 2005 | 16.14 | 16.35 | 16.01 | 16.05 | 354,075 | -0.08(-0.52%) |
Jun 07, 2005 | 16.55 | 16.59 | 16.12 | 16.14 | 387,240 | -0.35(-2.10%) |
Jun 06, 2005 | 16.33 | 16.48 | 16.14 | 16.48 | 288,061 | +0.01(+0.04%) |
Jun 03, 2005 | 16.52 | 16.79 | 16.38 | 16.48 | 347,567 | -0.12(-0.72%) |
Jun 02, 2005 | 16.45 | 16.67 | 16.33 | 16.60 | 534,805 | +0.16(+0.94%) |
Jun 01, 2005 | 16.06 | 16.49 | 16.06 | 16.44 | 413,213 | +0.33(+2.06%) |
May 31, 2005 | 16.16 | 16.32 | 16.06 | 16.11 | 244,339 | +0.05(+0.31%) |
May 27, 2005 | 16.09 | 16.14 | 16.04 | 16.06 | 173,604 | -0.07(-0.44%) |
May 26, 2005 | 16.06 | 16.26 | 16.06 | 16.13 | 282,079 | -0.01(-0.04%) |
May 25, 2005 | 16.10 | 16.31 | 16.02 | 16.14 | 213,474 | -0.13(-0.78%) |
May 24, 2005 | 16.24 | 16.43 | 16.19 | 16.26 | 209,240 | -0.11(-0.65%) |
May 23, 2005 | 16.48 | 16.48 | 16.18 | 16.37 | 216,492 | +0.01(+0.09%) |
May 20, 2005 | 16.25 | 16.36 | 16.11 | 16.36 | 180,925 | -0.01(-0.04%) |
May 19, 2005 | 16.39 | 16.47 | 16.28 | 16.36 | 164,632 | -0.04(-0.22%) |
May 18, 2005 | 16.31 | 16.47 | 16.15 | 16.40 | 353,456 | +0.13(+0.83%) |
May 17, 2005 | 15.96 | 16.27 | 15.95 | 16.26 | 267,119 | +0.07(+0.44%) |
May 16, 2005 | 15.75 | 16.19 | 15.64 | 16.19 | 200,848 | +0.49(+3.10%) |
May 13, 2005 | 15.78 | 16.15 | 15.64 | 15.71 | 236,049 | -0.13(-0.80%) |
May 12, 2005 | 15.85 | 16.11 | 15.75 | 15.83 | 288,523 | -0.09(-0.58%) |
May 11, 2005 | 16.13 | 16.13 | 15.80 | 15.92 | 198,385 | -0.10(-0.62%) |
May 10, 2005 | 15.98 | 16.22 | 15.91 | 16.02 | 178,653 | -0.09(-0.57%) |
May 09, 2005 | 16.00 | 16.17 | 16.00 | 16.12 | 155,717 | +0.04(+0.22%) |
May 06, 2005 | 16.16 | 16.34 | 16.03 | 16.08 | 110,673 | -0.12(-0.74%) |
May 05, 2005 | 16.27 | 16.30 | 16.00 | 16.20 | 239,905 | +0.04(+0.22%) |
May 04, 2005 | 15.92 | 16.24 | 15.91 | 16.16 | 224,119 | +0.20(+1.28%) |
May 03, 2005 | 15.81 | 16.15 | 15.81 | 15.96 | 186,723 | -0.05(-0.31%) |