Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.19 | 18.76 | 17.97 | 18.52 | 271,600 | +0.23(+1.24%) |
Jul 28, 2005 | 18.76 | 18.76 | 18.21 | 18.29 | 493,402 | -0.28(-1.51%) |
Jul 27, 2005 | 18.77 | 18.88 | 17.69 | 18.57 | 614,576 | -0.31(-1.64%) |
Jul 26, 2005 | 18.95 | 19.03 | 18.82 | 18.88 | 790,183 | -0.05(-0.25%) |
Jul 25, 2005 | 19.03 | 19.03 | 18.71 | 18.93 | 457,392 | -0.10(-0.53%) |
Jul 22, 2005 | 18.54 | 19.03 | 18.50 | 19.03 | 238,464 | +0.42(+2.24%) |
Jul 21, 2005 | 18.66 | 18.94 | 18.46 | 18.61 | 303,628 | -0.19(-1.01%) |
Jul 20, 2005 | 18.87 | 18.97 | 18.52 | 18.80 | 423,875 | -0.14(-0.74%) |
Jul 19, 2005 | 18.51 | 18.97 | 18.51 | 18.94 | 335,624 | +0.38(+2.05%) |
Jul 18, 2005 | 18.81 | 18.83 | 18.46 | 18.56 | 486,779 | -0.27(-1.44%) |
Jul 15, 2005 | 18.54 | 18.88 | 18.54 | 18.83 | 457,970 | +0.17(+0.89%) |
Jul 14, 2005 | 18.77 | 18.92 | 18.40 | 18.67 | 275,525 | +0.04(+0.21%) |
Jul 13, 2005 | 18.67 | 18.87 | 18.24 | 18.63 | 377,413 | -0.04(-0.21%) |
Jul 12, 2005 | 18.68 | 18.88 | 18.13 | 18.67 | 375,634 | -0.04(-0.19%) |
Jul 11, 2005 | 18.43 | 18.91 | 18.29 | 18.70 | 584,685 | +0.33(+1.78%) |
Jul 08, 2005 | 18.23 | 18.41 | 18.03 | 18.38 | 687,930 | +0.17(+0.92%) |
Jul 07, 2005 | 17.82 | 18.23 | 17.68 | 18.21 | 400,540 | +0.01(+0.07%) |
Jul 06, 2005 | 18.07 | 18.20 | 18.05 | 18.20 | 914,625 | +0.04(+0.20%) |
Jul 05, 2005 | 17.90 | 18.17 | 17.84 | 18.16 | 416,028 | +0.11(+0.63%) |
Jul 01, 2005 | 17.90 | 18.12 | 17.86 | 18.05 | 338,463 | +0.09(+0.50%) |
Jun 30, 2005 | 18.17 | 18.17 | 17.87 | 17.96 | 413,942 | -0.21(-1.18%) |
Jun 29, 2005 | 17.99 | 18.23 | 17.81 | 18.17 | 544,110 | +0.12(+0.66%) |
Jun 28, 2005 | 17.80 | 18.11 | 17.80 | 18.05 | 335,575 | +0.15(+0.83%) |
Jun 27, 2005 | 17.57 | 18.09 | 17.49 | 17.90 | 425,664 | +0.32(+1.83%) |
Jun 24, 2005 | 18.17 | 18.17 | 17.49 | 17.58 | 845,972 | -0.58(-3.18%) |
Jun 23, 2005 | 18.36 | 18.46 | 18.01 | 18.16 | 405,650 | -0.24(-1.30%) |
Jun 22, 2005 | 18.24 | 18.41 | 18.11 | 18.40 | 423,883 | +0.19(+1.03%) |
Jun 21, 2005 | 18.23 | 18.37 | 18.07 | 18.21 | 329,264 | -0.05(-0.28%) |
Jun 20, 2005 | 18.04 | 18.43 | 18.00 | 18.26 | 626,387 | -0.01(-0.03%) |
Jun 17, 2005 | 18.05 | 18.35 | 17.87 | 18.27 | 890,446 | +0.20(+1.12%) |
Jun 16, 2005 | 17.78 | 18.67 | 16.97 | 18.07 | 1,989,618 | +1.27(+7.55%) |
Jun 15, 2005 | 16.98 | 17.08 | 16.62 | 16.80 | 445,239 | -0.15(-0.88%) |
Jun 14, 2005 | 16.91 | 17.11 | 16.91 | 16.95 | 228,518 | -0.10(-0.56%) |
Jun 13, 2005 | 16.93 | 17.15 | 16.86 | 17.04 | 328,922 | +0.18(+1.10%) |
Jun 10, 2005 | 16.93 | 16.97 | 16.74 | 16.86 | 254,161 | -0.03(-0.18%) |
Jun 09, 2005 | 16.61 | 16.92 | 16.20 | 16.89 | 634,968 | +0.26(+1.58%) |
Jun 08, 2005 | 17.05 | 17.17 | 16.60 | 16.62 | 423,626 | -0.43(-2.52%) |
Jun 07, 2005 | 17.21 | 17.49 | 17.05 | 17.05 | 341,601 | -0.20(-1.17%) |
Jun 06, 2005 | 17.62 | 17.62 | 17.23 | 17.26 | 551,992 | -0.27(-1.53%) |
Jun 03, 2005 | 17.51 | 17.54 | 17.30 | 17.52 | 708,072 | +0.04(+0.24%) |
Jun 02, 2005 | 17.37 | 17.58 | 17.30 | 17.48 | 608,703 | +0.01(+0.03%) |
Jun 01, 2005 | 17.42 | 17.52 | 17.31 | 17.48 | 679,645 | +0.10(+0.58%) |
May 31, 2005 | 17.43 | 17.54 | 17.32 | 17.37 | 705,280 | -0.08(-0.48%) |
May 27, 2005 | 17.71 | 17.72 | 17.29 | 17.46 | 314,116 | -0.21(-1.18%) |
May 26, 2005 | 17.52 | 17.80 | 17.48 | 17.67 | 351,587 | +0.17(+0.99%) |
May 25, 2005 | 17.27 | 17.54 | 17.27 | 17.49 | 411,402 | +0.04(+0.24%) |
May 24, 2005 | 17.27 | 17.50 | 17.18 | 17.45 | 262,577 | +0.05(+0.31%) |
May 23, 2005 | 17.08 | 17.48 | 17.01 | 17.40 | 283,297 | +0.20(+1.14%) |
May 20, 2005 | 17.09 | 17.20 | 16.83 | 17.20 | 150,218 | +0.11(+0.66%) |
May 19, 2005 | 17.02 | 17.38 | 16.92 | 17.09 | 319,859 | +0.08(+0.45%) |
May 18, 2005 | 16.51 | 17.26 | 16.41 | 17.01 | 548,660 | +0.44(+2.66%) |
May 17, 2005 | 16.30 | 16.65 | 16.25 | 16.57 | 345,778 | +0.11(+0.69%) |
May 16, 2005 | 16.27 | 16.50 | 16.23 | 16.46 | 464,433 | +0.08(+0.47%) |
May 13, 2005 | 15.79 | 16.45 | 15.73 | 16.38 | 673,414 | +0.56(+3.54%) |
May 12, 2005 | 15.86 | 16.06 | 15.69 | 15.82 | 219,915 | -0.10(-0.60%) |
May 11, 2005 | 16.05 | 16.06 | 15.71 | 15.92 | 343,181 | -0.10(-0.60%) |
May 10, 2005 | 16.08 | 16.11 | 15.87 | 16.01 | 314,363 | -0.10(-0.63%) |
May 09, 2005 | 15.78 | 16.24 | 15.75 | 16.11 | 1,015,115 | +0.34(+2.15%) |
May 06, 2005 | 15.71 | 15.77 | 15.67 | 15.77 | 364,947 | +0.08(+0.49%) |
May 05, 2005 | 15.67 | 15.74 | 15.40 | 15.69 | 236,593 | +0.03(+0.19%) |
May 04, 2005 | 15.49 | 15.71 | 15.31 | 15.67 | 410,788 | +0.18(+1.15%) |
May 03, 2005 | 15.46 | 15.49 | 15.12 | 15.49 | 516,621 | -0.09(-0.57%) |