Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.78 | 15.92 | 15.49 | 15.52 | 3,759,371 | -0.26(-1.65%) |
Jul 28, 2005 | 15.83 | 15.93 | 15.64 | 15.78 | 2,357,058 | -0.17(-1.09%) |
Jul 27, 2005 | 16.16 | 16.19 | 15.86 | 15.95 | 1,644,141 | -0.20(-1.23%) |
Jul 26, 2005 | 16.30 | 16.39 | 16.06 | 16.15 | 1,121,012 | -0.15(-0.91%) |
Jul 25, 2005 | 16.27 | 16.50 | 16.16 | 16.30 | 1,196,573 | +0.03(+0.19%) |
Jul 22, 2005 | 16.20 | 16.34 | 16.18 | 16.27 | 746,912 | +0.20(+1.28%) |
Jul 21, 2005 | 16.34 | 16.34 | 15.95 | 16.06 | 1,007,590 | -0.26(-1.60%) |
Jul 20, 2005 | 16.42 | 16.44 | 16.27 | 16.32 | 1,640,274 | -0.17(-1.05%) |
Jul 19, 2005 | 16.51 | 16.66 | 16.32 | 16.50 | 766,406 | +0.10(+0.61%) |
Jul 18, 2005 | 16.20 | 16.67 | 16.18 | 16.40 | 747,717 | +0.12(+0.72%) |
Jul 15, 2005 | 16.32 | 16.43 | 16.20 | 16.28 | 636,389 | -0.04(-0.27%) |
Jul 14, 2005 | 16.50 | 16.60 | 16.19 | 16.32 | 1,338,351 | -0.06(-0.34%) |
Jul 13, 2005 | 16.55 | 16.71 | 16.29 | 16.38 | 1,454,029 | -0.25(-1.53%) |
Jul 12, 2005 | 16.63 | 16.69 | 16.52 | 16.63 | 717,589 | +0.01(+0.04%) |
Jul 11, 2005 | 16.90 | 16.99 | 16.57 | 16.63 | 981,329 | -0.21(-1.25%) |
Jul 08, 2005 | 16.57 | 16.84 | 16.51 | 16.84 | 503,150 | +0.29(+1.72%) |
Jul 07, 2005 | 16.39 | 16.62 | 16.26 | 16.55 | 1,474,652 | -0.13(-0.78%) |
Jul 06, 2005 | 16.96 | 17.03 | 16.65 | 16.68 | 1,483,996 | -0.29(-1.72%) |
Jul 05, 2005 | 16.83 | 17.11 | 16.76 | 16.98 | 1,191,096 | +0.10(+0.59%) |
Jul 01, 2005 | 16.97 | 17.12 | 16.76 | 16.88 | 1,148,240 | -0.02(-0.11%) |
Jun 30, 2005 | 17.09 | 17.14 | 16.76 | 16.90 | 1,402,796 | -0.19(-1.13%) |
Jun 29, 2005 | 16.73 | 17.14 | 16.73 | 17.09 | 2,281,336 | +0.29(+1.74%) |
Jun 28, 2005 | 16.63 | 16.86 | 16.46 | 16.80 | 2,041,602 | +0.49(+3.01%) |
Jun 27, 2005 | 16.32 | 16.33 | 16.06 | 16.31 | 1,602,413 | -0.02(-0.15%) |
Jun 24, 2005 | 16.60 | 16.70 | 16.32 | 16.33 | 1,693,763 | -0.30(-1.83%) |
Jun 23, 2005 | 16.35 | 16.71 | 16.35 | 16.63 | 2,337,886 | +0.28(+1.71%) |
Jun 22, 2005 | 15.86 | 16.37 | 15.86 | 16.36 | 2,672,676 | +0.50(+3.13%) |
Jun 21, 2005 | 15.80 | 15.90 | 15.70 | 15.86 | 1,667,502 | +0.12(+0.75%) |
Jun 20, 2005 | 15.83 | 15.84 | 15.48 | 15.74 | 1,323,690 | -0.09(-0.55%) |
Jun 17, 2005 | 16.14 | 16.17 | 15.76 | 15.83 | 2,618,220 | -0.16(-1.01%) |
Jun 16, 2005 | 16.24 | 16.24 | 15.92 | 15.99 | 2,078,497 | -0.32(-1.94%) |
Jun 15, 2005 | 16.46 | 16.53 | 16.19 | 16.31 | 1,514,124 | -0.18(-1.09%) |
Jun 14, 2005 | 16.05 | 16.49 | 16.05 | 16.49 | 1,064,462 | +0.34(+2.11%) |
Jun 13, 2005 | 16.08 | 16.23 | 15.98 | 16.14 | 1,072,518 | +0.03(+0.19%) |
Jun 10, 2005 | 16.14 | 16.16 | 15.96 | 16.11 | 645,412 | +0.04(+0.23%) |
Jun 09, 2005 | 16.04 | 16.14 | 15.95 | 16.08 | 2,104,758 | -0.01(-0.08%) |
Jun 08, 2005 | 16.57 | 16.57 | 16.03 | 16.09 | 1,382,657 | -0.42(-2.56%) |
Jun 07, 2005 | 16.67 | 16.81 | 16.47 | 16.51 | 677,473 | -0.12(-0.75%) |
Jun 06, 2005 | 16.61 | 16.70 | 16.53 | 16.63 | 889,012 | +0.07(+0.45%) |
Jun 03, 2005 | 16.62 | 16.83 | 16.52 | 16.56 | 1,229,440 | -0.04(-0.26%) |
Jun 02, 2005 | 16.37 | 16.70 | 16.34 | 16.60 | 1,182,718 | +0.14(+0.87%) |
Jun 01, 2005 | 16.32 | 16.77 | 16.29 | 16.46 | 662,328 | +0.07(+0.42%) |
May 31, 2005 | 16.14 | 16.49 | 16.09 | 16.39 | 1,423,418 | -0.03(-0.19%) |
May 27, 2005 | 16.32 | 16.51 | 16.29 | 16.42 | 573,878 | +0.01(+0.04%) |
May 26, 2005 | 16.44 | 16.55 | 16.37 | 16.42 | 587,895 | -0.04(-0.23%) |
May 25, 2005 | 16.32 | 16.47 | 16.19 | 16.45 | 1,024,023 | +0.02(+0.15%) |
May 24, 2005 | 16.17 | 16.45 | 16.17 | 16.43 | 1,383,301 | +0.14(+0.88%) |
May 23, 2005 | 16.44 | 16.56 | 16.26 | 16.29 | 1,276,968 | -0.16(-0.98%) |
May 20, 2005 | 16.45 | 16.50 | 16.20 | 16.45 | 985,518 | -0.11(-0.67%) |
May 19, 2005 | 16.60 | 17.16 | 16.22 | 16.56 | 2,287,458 | +0.42(+2.58%) |
May 18, 2005 | 15.77 | 16.18 | 15.52 | 16.14 | 1,637,374 | +0.42(+2.64%) |
May 17, 2005 | 15.57 | 15.88 | 15.52 | 15.73 | 1,126,973 | +0.02(+0.12%) |
May 16, 2005 | 15.27 | 15.72 | 15.25 | 15.71 | 1,135,351 | +0.48(+3.14%) |
May 13, 2005 | 15.40 | 15.51 | 15.09 | 15.23 | 1,402,313 | -0.16(-1.05%) |
May 12, 2005 | 15.66 | 15.79 | 15.36 | 15.39 | 670,867 | -0.16(-1.00%) |
May 11, 2005 | 15.61 | 15.75 | 15.33 | 15.55 | 1,444,524 | -0.02(-0.16%) |
May 10, 2005 | 15.67 | 15.83 | 15.21 | 15.57 | 2,390,570 | -0.30(-1.92%) |
May 09, 2005 | 15.90 | 15.99 | 15.69 | 15.88 | 1,503,168 | -0.10(-0.62%) |
May 06, 2005 | 16.26 | 16.26 | 15.88 | 15.98 | 1,144,373 | -0.16(-1.00%) |
May 05, 2005 | 16.63 | 16.63 | 15.97 | 16.14 | 2,796,409 | -0.56(-3.35%) |
May 04, 2005 | 16.66 | 16.73 | 16.40 | 16.70 | 845,190 | +0.17(+1.01%) |
May 03, 2005 | 16.39 | 16.72 | 16.37 | 16.53 | 824,567 | +0.14(+0.83%) |