Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.37 | 18.45 | 18.25 | 18.35 | 560,912 | -0.12(-0.62%) |
Jul 28, 2005 | 18.41 | 18.55 | 18.34 | 18.47 | 429,582 | +0.12(+0.63%) |
Jul 27, 2005 | 18.25 | 18.39 | 18.19 | 18.35 | 466,163 | +0.19(+1.07%) |
Jul 26, 2005 | 18.06 | 18.21 | 18.05 | 18.16 | 424,968 | +0.04(+0.23%) |
Jul 25, 2005 | 18.21 | 18.25 | 18.05 | 18.11 | 791,934 | -0.15(-0.80%) |
Jul 22, 2005 | 18.33 | 18.34 | 18.18 | 18.26 | 559,100 | -0.13(-0.69%) |
Jul 21, 2005 | 18.52 | 18.56 | 18.30 | 18.39 | 862,461 | +0.08(+0.43%) |
Jul 20, 2005 | 18.19 | 18.34 | 18.02 | 18.31 | 825,055 | +0.16(+0.90%) |
Jul 19, 2005 | 17.91 | 18.18 | 17.85 | 18.15 | 895,252 | +0.37(+2.08%) |
Jul 18, 2005 | 17.74 | 17.90 | 17.71 | 17.78 | 565,691 | +0.10(+0.58%) |
Jul 15, 2005 | 17.72 | 17.79 | 17.57 | 17.67 | 964,789 | +0.06(+0.34%) |
Jul 14, 2005 | 17.67 | 17.71 | 17.53 | 17.61 | 351,641 | +0.09(+0.48%) |
Jul 13, 2005 | 17.53 | 17.60 | 17.45 | 17.53 | 763,922 | -0.13(-0.76%) |
Jul 12, 2005 | 17.64 | 17.74 | 17.53 | 17.66 | 513,291 | +0.16(+0.94%) |
Jul 11, 2005 | 17.42 | 17.59 | 17.40 | 17.50 | 1,014,882 | +0.25(+1.48%) |
Jul 08, 2005 | 16.99 | 17.25 | 16.99 | 17.24 | 537,843 | +0.24(+1.39%) |
Jul 07, 2005 | 16.77 | 17.04 | 16.76 | 17.00 | 708,061 | -0.12(-0.71%) |
Jul 06, 2005 | 17.13 | 17.22 | 17.08 | 17.13 | 372,403 | -0.02(-0.11%) |
Jul 05, 2005 | 17.02 | 17.18 | 16.99 | 17.14 | 538,832 | +0.02(+0.11%) |
Jul 01, 2005 | 17.17 | 17.25 | 17.06 | 17.13 | 566,185 | +0.10(+0.61%) |
Jun 30, 2005 | 17.18 | 17.21 | 17.01 | 17.02 | 727,341 | +0.04(+0.21%) |
Jun 29, 2005 | 16.96 | 17.07 | 16.91 | 16.99 | 624,518 | +0.02(+0.14%) |
Jun 28, 2005 | 16.85 | 17.02 | 16.82 | 16.96 | 429,747 | +0.09(+0.54%) |
Jun 27, 2005 | 16.83 | 16.92 | 16.79 | 16.87 | 816,157 | +0.05(+0.32%) |
Jun 24, 2005 | 16.85 | 16.91 | 16.81 | 16.82 | 483,630 | +0.00(+0.00%) |
Jun 23, 2005 | 16.93 | 17.07 | 16.81 | 16.82 | 735,744 | -0.30(-1.74%) |
Jun 22, 2005 | 17.15 | 17.20 | 17.04 | 17.11 | 531,087 | +0.07(+0.43%) |
Jun 21, 2005 | 16.98 | 17.12 | 16.91 | 17.04 | 484,948 | -0.01(-0.04%) |
Jun 20, 2005 | 17.00 | 17.09 | 16.91 | 17.05 | 1,356,802 | -0.24(-1.40%) |
Jun 17, 2005 | 17.11 | 17.30 | 17.11 | 17.29 | 851,091 | +0.38(+2.22%) |
Jun 16, 2005 | 16.96 | 16.96 | 16.85 | 16.91 | 469,789 | +0.00(+0.00%) |
Jun 15, 2005 | 16.94 | 16.99 | 16.77 | 16.91 | 684,662 | +0.19(+1.16%) |
Jun 14, 2005 | 16.73 | 16.82 | 16.67 | 16.72 | 661,264 | -0.10(-0.58%) |
Jun 13, 2005 | 16.76 | 16.86 | 16.72 | 16.82 | 534,383 | -0.06(-0.36%) |
Jun 10, 2005 | 17.07 | 17.07 | 16.81 | 16.88 | 518,564 | -0.19(-1.14%) |
Jun 09, 2005 | 16.91 | 17.17 | 16.89 | 17.07 | 580,521 | +0.11(+0.64%) |
Jun 08, 2005 | 17.10 | 17.14 | 16.93 | 16.96 | 650,718 | -0.04(-0.21%) |
Jun 07, 2005 | 16.97 | 17.09 | 16.97 | 17.00 | 1,353,506 | +0.12(+0.68%) |
Jun 06, 2005 | 16.92 | 16.93 | 16.81 | 16.88 | 541,303 | +0.05(+0.33%) |
Jun 03, 2005 | 16.99 | 17.03 | 16.77 | 16.83 | 642,808 | -0.33(-1.94%) |
Jun 02, 2005 | 17.02 | 17.19 | 17.00 | 17.16 | 831,647 | +0.24(+1.40%) |
Jun 01, 2005 | 16.79 | 17.05 | 16.79 | 16.93 | 736,568 | +0.10(+0.58%) |
May 31, 2005 | 16.93 | 16.94 | 16.80 | 16.83 | 903,656 | -0.53(-3.08%) |
May 27, 2005 | 17.23 | 17.42 | 17.23 | 17.36 | 503,898 | +0.13(+0.77%) |
May 26, 2005 | 17.24 | 17.28 | 17.16 | 17.23 | 358,727 | +0.09(+0.53%) |
May 25, 2005 | 17.16 | 17.19 | 17.10 | 17.14 | 612,489 | +0.07(+0.43%) |
May 24, 2005 | 16.98 | 17.09 | 16.96 | 17.07 | 548,554 | +0.01(+0.04%) |
May 23, 2005 | 17.07 | 17.15 | 17.02 | 17.06 | 869,546 | -0.10(-0.57%) |
May 20, 2005 | 17.21 | 17.24 | 17.04 | 17.16 | 752,222 | -0.10(-0.56%) |
May 19, 2005 | 17.23 | 17.31 | 17.20 | 17.25 | 519,882 | +0.04(+0.21%) |
May 18, 2005 | 17.10 | 17.28 | 17.05 | 17.22 | 757,990 | +0.31(+1.83%) |
May 17, 2005 | 16.80 | 16.94 | 16.76 | 16.91 | 713,005 | +0.07(+0.40%) |
May 16, 2005 | 16.71 | 16.88 | 16.67 | 16.84 | 485,608 | +0.18(+1.09%) |
May 13, 2005 | 16.71 | 16.92 | 16.59 | 16.66 | 1,688,835 | -0.03(-0.18%) |
May 12, 2005 | 16.85 | 16.87 | 16.66 | 16.69 | 698,010 | +0.06(+0.37%) |
May 11, 2005 | 16.65 | 16.68 | 16.48 | 16.63 | 550,696 | -0.12(-0.72%) |
May 10, 2005 | 16.79 | 16.86 | 16.71 | 16.75 | 650,718 | -0.25(-1.46%) |
May 09, 2005 | 16.87 | 17.02 | 16.80 | 17.00 | 599,306 | +0.21(+1.23%) |
May 06, 2005 | 16.80 | 16.88 | 16.77 | 16.79 | 605,238 | -0.20(-1.18%) |
May 05, 2005 | 17.04 | 17.11 | 16.91 | 16.99 | 644,621 | +0.10(+0.61%) |
May 04, 2005 | 16.69 | 16.93 | 16.65 | 16.89 | 699,328 | +0.25(+1.53%) |
May 03, 2005 | 16.57 | 16.81 | 16.57 | 16.63 | 590,408 | -0.05(-0.29%) |