Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.03 | 20.20 | 20.02 | 20.16 | 78,829 | +0.13(+0.66%) |
Jul 28, 2005 | 19.80 | 20.03 | 19.80 | 20.02 | 95,808 | +0.23(+1.17%) |
Jul 27, 2005 | 19.74 | 19.85 | 19.74 | 19.79 | 49,030 | -0.09(-0.46%) |
Jul 26, 2005 | 19.57 | 19.91 | 19.57 | 19.88 | 113,999 | +0.26(+1.32%) |
Jul 25, 2005 | 19.49 | 19.62 | 19.47 | 19.62 | 43,312 | +0.15(+0.77%) |
Jul 22, 2005 | 19.37 | 19.57 | 19.37 | 19.47 | 34,130 | +0.16(+0.81%) |
Jul 21, 2005 | 19.34 | 19.36 | 19.08 | 19.32 | 62,370 | -0.01(-0.06%) |
Jul 20, 2005 | 19.16 | 19.41 | 19.16 | 19.33 | 50,762 | +0.20(+1.03%) |
Jul 19, 2005 | 18.99 | 19.20 | 18.85 | 19.13 | 69,993 | +0.32(+1.69%) |
Jul 18, 2005 | 19.71 | 19.71 | 18.82 | 18.82 | 183,127 | -0.98(-4.96%) |
Jul 15, 2005 | 19.81 | 19.81 | 19.74 | 19.80 | 55,267 | -0.06(-0.32%) |
Jul 14, 2005 | 19.84 | 19.89 | 19.74 | 19.86 | 128,206 | +0.09(+0.47%) |
Jul 13, 2005 | 19.71 | 19.78 | 19.60 | 19.77 | 93,729 | +0.13(+0.68%) |
Jul 12, 2005 | 19.61 | 19.64 | 19.60 | 19.64 | 51,282 | +0.03(+0.15%) |
Jul 11, 2005 | 19.34 | 19.61 | 19.34 | 19.61 | 101,525 | +0.18(+0.95%) |
Jul 08, 2005 | 18.73 | 19.43 | 18.73 | 19.42 | 114,172 | +0.69(+3.67%) |
Jul 07, 2005 | 18.46 | 18.90 | 18.38 | 18.74 | 54,574 | +0.04(+0.22%) |
Jul 06, 2005 | 18.53 | 18.73 | 18.49 | 18.70 | 41,926 | +0.28(+1.54%) |
Jul 05, 2005 | 18.18 | 18.42 | 18.18 | 18.41 | 19,230 | +0.26(+1.43%) |
Jul 01, 2005 | 17.91 | 18.18 | 17.91 | 18.15 | 24,601 | +0.43(+2.44%) |
Jun 30, 2005 | 17.87 | 17.89 | 17.61 | 17.72 | 48,337 | +0.07(+0.39%) |
Jun 29, 2005 | 17.70 | 17.94 | 17.49 | 17.65 | 37,075 | -0.01(-0.07%) |
Jun 28, 2005 | 17.61 | 17.86 | 17.59 | 17.66 | 54,574 | +0.14(+0.82%) |
Jun 27, 2005 | 17.89 | 17.89 | 17.43 | 17.52 | 79,349 | -0.61(-3.34%) |
Jun 24, 2005 | 18.35 | 18.38 | 18.11 | 18.12 | 48,683 | -0.24(-1.32%) |
Jun 23, 2005 | 18.10 | 18.73 | 18.10 | 18.37 | 81,774 | +0.26(+1.43%) |
Jun 22, 2005 | 17.89 | 18.12 | 17.89 | 18.11 | 36,382 | +0.27(+1.52%) |
Jun 21, 2005 | 17.89 | 17.95 | 17.84 | 17.84 | 31,705 | +0.01(+0.06%) |
Jun 20, 2005 | 17.75 | 17.87 | 17.60 | 17.82 | 43,832 | +0.16(+0.91%) |
Jun 17, 2005 | 17.55 | 17.69 | 17.55 | 17.66 | 61,677 | +0.12(+0.66%) |
Jun 16, 2005 | 17.31 | 17.55 | 17.29 | 17.55 | 52,495 | +0.24(+1.37%) |
Jun 15, 2005 | 17.29 | 17.31 | 17.21 | 17.31 | 51,975 | +0.13(+0.74%) |
Jun 14, 2005 | 17.09 | 17.30 | 17.09 | 17.18 | 57,346 | +0.03(+0.20%) |
Jun 13, 2005 | 16.99 | 17.15 | 16.98 | 17.15 | 31,705 | +0.24(+1.43%) |
Jun 10, 2005 | 16.92 | 17.02 | 16.78 | 16.91 | 38,808 | +0.06(+0.34%) |
Jun 09, 2005 | 17.13 | 17.20 | 16.81 | 16.85 | 45,738 | -0.28(-1.62%) |
Jun 08, 2005 | 16.98 | 17.20 | 16.92 | 17.13 | 38,808 | +0.12(+0.71%) |
Jun 07, 2005 | 16.98 | 17.01 | 16.85 | 17.00 | 101,179 | +0.06(+0.37%) |
Jun 06, 2005 | 16.82 | 17.03 | 16.80 | 16.94 | 69,473 | +0.06(+0.34%) |
Jun 03, 2005 | 16.91 | 17.02 | 16.80 | 16.88 | 51,455 | +0.00(+0.00%) |
Jun 02, 2005 | 16.52 | 16.92 | 16.52 | 16.88 | 70,340 | +0.53(+3.25%) |
Jun 01, 2005 | 16.31 | 16.39 | 16.28 | 16.35 | 44,352 | +0.02(+0.11%) |
May 31, 2005 | 16.10 | 16.33 | 16.05 | 16.33 | 58,212 | +0.16(+0.96%) |
May 27, 2005 | 16.06 | 16.22 | 16.04 | 16.18 | 20,963 | +0.18(+1.15%) |
May 26, 2005 | 16.06 | 16.09 | 15.99 | 15.99 | 29,972 | -0.16(-0.96%) |
May 25, 2005 | 16.18 | 16.25 | 15.94 | 16.15 | 27,027 | -0.12(-0.74%) |
May 24, 2005 | 16.10 | 16.28 | 16.10 | 16.27 | 66,182 | +0.25(+1.59%) |
May 23, 2005 | 16.02 | 16.04 | 15.88 | 16.02 | 30,838 | +0.00(+0.00%) |
May 20, 2005 | 16.02 | 16.05 | 15.99 | 16.02 | 17,844 | +0.07(+0.43%) |
May 19, 2005 | 15.91 | 15.99 | 15.87 | 15.95 | 38,288 | +0.11(+0.69%) |
May 18, 2005 | 15.64 | 15.91 | 15.64 | 15.84 | 35,863 | +0.33(+2.16%) |
May 17, 2005 | 15.51 | 15.51 | 15.35 | 15.50 | 53,188 | +0.02(+0.11%) |
May 16, 2005 | 15.47 | 15.60 | 15.38 | 15.49 | 46,951 | +0.02(+0.11%) |
May 13, 2005 | 15.60 | 15.67 | 15.46 | 15.47 | 68,087 | -0.18(-1.18%) |
May 12, 2005 | 15.84 | 15.86 | 15.60 | 15.65 | 45,045 | -0.36(-2.27%) |
May 11, 2005 | 16.17 | 16.20 | 15.82 | 16.02 | 35,343 | -0.28(-1.73%) |
May 10, 2005 | 16.39 | 16.39 | 16.20 | 16.30 | 22,695 | -0.12(-0.74%) |
May 09, 2005 | 16.33 | 16.42 | 16.21 | 16.42 | 25,987 | +0.03(+0.18%) |
May 06, 2005 | 16.28 | 16.44 | 16.18 | 16.39 | 25,641 | +0.12(+0.71%) |
May 05, 2005 | 16.17 | 16.39 | 16.16 | 16.28 | 18,364 | +0.14(+0.89%) |
May 04, 2005 | 15.91 | 16.17 | 15.90 | 16.13 | 68,607 | +0.33(+2.08%) |
May 03, 2005 | 15.80 | 15.87 | 15.77 | 15.80 | 78,656 | -0.07(-0.44%) |