Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.18 | 18.24 | 18.08 | 18.18 | 16,612 | -0.05(-0.30%) |
Jul 28, 2005 | 17.94 | 18.24 | 17.94 | 18.23 | 17,270 | +0.24(+1.32%) |
Jul 27, 2005 | 17.75 | 18.06 | 17.72 | 18.00 | 15,625 | +0.12(+0.65%) |
Jul 26, 2005 | 17.78 | 18.08 | 17.67 | 17.88 | 20,724 | +0.18(+1.00%) |
Jul 25, 2005 | 17.94 | 18.03 | 17.70 | 17.70 | 43,586 | -0.30(-1.69%) |
Jul 22, 2005 | 17.41 | 18.01 | 17.41 | 18.01 | 54,442 | +0.62(+3.57%) |
Jul 21, 2005 | 17.78 | 17.81 | 17.39 | 17.39 | 31,908 | -0.46(-2.56%) |
Jul 20, 2005 | 17.57 | 17.88 | 17.39 | 17.84 | 25,165 | +0.20(+1.14%) |
Jul 19, 2005 | 17.33 | 17.64 | 17.27 | 17.64 | 16,447 | +0.43(+2.47%) |
Jul 18, 2005 | 17.08 | 17.29 | 17.08 | 17.22 | 16,776 | +0.13(+0.78%) |
Jul 15, 2005 | 16.84 | 17.11 | 16.78 | 17.08 | 20,395 | +0.06(+0.36%) |
Jul 14, 2005 | 17.33 | 17.43 | 16.93 | 17.02 | 52,468 | -0.73(-4.11%) |
Jul 13, 2005 | 17.91 | 17.98 | 17.70 | 17.75 | 10,691 | -0.09(-0.51%) |
Jul 12, 2005 | 17.92 | 18.21 | 17.75 | 17.84 | 82,074 | -0.07(-0.41%) |
Jul 11, 2005 | 17.48 | 17.92 | 17.46 | 17.92 | 62,994 | +0.44(+2.50%) |
Jul 08, 2005 | 17.27 | 17.48 | 17.14 | 17.48 | 56,251 | +0.30(+1.73%) |
Jul 07, 2005 | 17.33 | 17.34 | 16.96 | 17.18 | 32,895 | -0.27(-1.57%) |
Jul 06, 2005 | 17.30 | 17.47 | 17.21 | 17.46 | 50,988 | +0.07(+0.38%) |
Jul 05, 2005 | 17.04 | 17.39 | 17.01 | 17.39 | 60,692 | +0.38(+2.25%) |
Jul 01, 2005 | 16.79 | 17.01 | 16.72 | 17.01 | 30,921 | +0.22(+1.30%) |
Jun 30, 2005 | 17.07 | 17.07 | 16.78 | 16.79 | 36,513 | -0.29(-1.67%) |
Jun 29, 2005 | 17.02 | 17.21 | 16.94 | 17.07 | 32,237 | +0.05(+0.29%) |
Jun 28, 2005 | 16.80 | 17.02 | 16.79 | 17.02 | 40,790 | +0.22(+1.30%) |
Jun 27, 2005 | 16.26 | 16.80 | 16.26 | 16.80 | 59,705 | +0.63(+3.91%) |
Jun 24, 2005 | 16.60 | 16.62 | 16.17 | 16.17 | 65,626 | -0.48(-2.88%) |
Jun 23, 2005 | 17.02 | 17.05 | 16.65 | 16.65 | 49,672 | -0.37(-2.18%) |
Jun 22, 2005 | 17.01 | 17.02 | 16.71 | 17.02 | 55,264 | +0.09(+0.54%) |
Jun 21, 2005 | 16.87 | 16.99 | 16.80 | 16.93 | 31,744 | +0.07(+0.43%) |
Jun 20, 2005 | 16.81 | 16.88 | 16.72 | 16.86 | 36,842 | -0.04(-0.25%) |
Jun 17, 2005 | 16.90 | 16.95 | 16.79 | 16.90 | 79,936 | +0.01(+0.04%) |
Jun 16, 2005 | 16.70 | 16.90 | 16.63 | 16.90 | 39,310 | +0.19(+1.16%) |
Jun 15, 2005 | 16.60 | 16.70 | 16.40 | 16.70 | 48,685 | +0.09(+0.51%) |
Jun 14, 2005 | 16.28 | 16.62 | 16.12 | 16.62 | 18,421 | +0.28(+1.71%) |
Jun 13, 2005 | 16.29 | 16.45 | 16.26 | 16.34 | 42,435 | -0.09(-0.56%) |
Jun 10, 2005 | 16.57 | 16.75 | 16.43 | 16.43 | 9,539 | -0.24(-1.42%) |
Jun 09, 2005 | 16.39 | 16.73 | 16.35 | 16.66 | 16,776 | +0.19(+1.14%) |
Jun 08, 2005 | 16.71 | 16.76 | 16.40 | 16.48 | 10,855 | -0.16(-0.95%) |
Jun 07, 2005 | 16.23 | 16.78 | 16.23 | 16.63 | 42,435 | +0.25(+1.52%) |
Jun 06, 2005 | 16.12 | 16.45 | 15.95 | 16.39 | 15,954 | +0.30(+1.85%) |
Jun 03, 2005 | 16.33 | 16.33 | 16.09 | 16.09 | 30,921 | -0.33(-2.04%) |
Jun 02, 2005 | 16.21 | 16.45 | 16.11 | 16.42 | 26,316 | +0.19(+1.16%) |
Jun 01, 2005 | 16.17 | 16.39 | 16.11 | 16.23 | 25,165 | -0.03(-0.19%) |
May 31, 2005 | 16.17 | 16.51 | 16.08 | 16.26 | 60,856 | -0.11(-0.67%) |
May 27, 2005 | 16.13 | 16.37 | 16.05 | 16.37 | 24,342 | +0.12(+0.75%) |
May 26, 2005 | 16.12 | 16.29 | 16.12 | 16.25 | 11,842 | +0.24(+1.48%) |
May 25, 2005 | 16.20 | 16.20 | 15.95 | 16.01 | 25,822 | -0.28(-1.72%) |
May 24, 2005 | 16.29 | 16.30 | 16.20 | 16.29 | 15,460 | +0.05(+0.34%) |
May 23, 2005 | 16.32 | 16.39 | 16.14 | 16.24 | 38,158 | -0.17(-1.04%) |
May 20, 2005 | 16.45 | 16.51 | 16.37 | 16.41 | 11,677 | -0.11(-0.66%) |
May 19, 2005 | 16.72 | 16.72 | 16.45 | 16.52 | 22,697 | -0.17(-1.02%) |
May 18, 2005 | 16.29 | 16.84 | 16.20 | 16.69 | 91,449 | +0.41(+2.54%) |
May 17, 2005 | 16.25 | 16.33 | 16.02 | 16.28 | 23,026 | +0.04(+0.26%) |
May 16, 2005 | 15.35 | 16.23 | 15.35 | 16.23 | 28,454 | +0.94(+6.16%) |
May 13, 2005 | 15.81 | 15.82 | 15.29 | 15.29 | 24,671 | -0.57(-3.57%) |
May 12, 2005 | 16.11 | 16.34 | 15.86 | 15.86 | 13,322 | -0.19(-1.17%) |
May 11, 2005 | 15.87 | 16.05 | 15.59 | 16.04 | 31,744 | +0.30(+1.89%) |
May 10, 2005 | 16.72 | 16.72 | 15.64 | 15.75 | 58,389 | -0.91(-5.47%) |
May 09, 2005 | 16.26 | 16.66 | 16.26 | 16.66 | 26,151 | +0.40(+2.43%) |
May 06, 2005 | 16.51 | 16.51 | 16.02 | 16.26 | 21,875 | -0.18(-1.07%) |
May 05, 2005 | 16.48 | 16.57 | 16.29 | 16.44 | 44,079 | -0.02(-0.15%) |
May 04, 2005 | 16.00 | 16.56 | 16.00 | 16.46 | 26,316 | +0.46(+2.89%) |
May 03, 2005 | 16.17 | 16.26 | 16.00 | 16.00 | 22,862 | -0.17(-1.05%) |