Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.18 | 20.60 | 19.26 | 20.00 | 287,267 | -0.18(-0.89%) |
Jul 28, 2005 | 20.94 | 21.00 | 19.80 | 20.18 | 1,152,771 | +1.33(+7.06%) |
Jul 27, 2005 | 18.41 | 18.99 | 17.59 | 18.85 | 1,202,897 | +0.95(+5.31%) |
Jul 26, 2005 | 17.20 | 18.41 | 16.90 | 17.90 | 1,347,156 | +1.29(+7.77%) |
Jul 25, 2005 | 16.64 | 16.93 | 16.50 | 16.61 | 217,727 | +0.01(+0.06%) |
Jul 22, 2005 | 16.65 | 16.70 | 16.22 | 16.60 | 220,303 | +0.07(+0.42%) |
Jul 21, 2005 | 16.62 | 16.90 | 16.48 | 16.53 | 199,162 | -0.08(-0.48%) |
Jul 20, 2005 | 16.20 | 16.75 | 16.20 | 16.61 | 271,775 | +0.35(+2.15%) |
Jul 19, 2005 | 16.40 | 16.50 | 16.20 | 16.26 | 985,785 | -0.05(-0.31%) |
Jul 18, 2005 | 16.19 | 16.40 | 16.16 | 16.31 | 359,200 | +0.08(+0.49%) |
Jul 15, 2005 | 16.20 | 16.35 | 16.05 | 16.23 | 220,725 | +0.04(+0.25%) |
Jul 14, 2005 | 16.40 | 16.50 | 16.10 | 16.19 | 173,097 | -0.13(-0.77%) |
Jul 13, 2005 | 16.27 | 16.80 | 16.25 | 16.32 | 245,167 | -0.02(-0.15%) |
Jul 12, 2005 | 16.15 | 16.49 | 16.08 | 16.34 | 390,189 | +0.09(+0.55%) |
Jul 11, 2005 | 16.32 | 16.99 | 16.00 | 16.25 | 414,109 | +0.05(+0.31%) |
Jul 08, 2005 | 16.04 | 16.20 | 15.90 | 16.20 | 106,207 | +0.20(+1.25%) |
Jul 07, 2005 | 15.70 | 16.00 | 15.60 | 16.00 | 251,176 | +0.19(+1.20%) |
Jul 06, 2005 | 16.04 | 16.05 | 15.75 | 15.81 | 135,299 | -0.24(-1.50%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.00 | 16.05 | 336,400 | -0.19(-1.17%) |
Jul 01, 2005 | 16.30 | 16.40 | 16.14 | 16.24 | 147,900 | +0.04(+0.25%) |
Jun 30, 2005 | 16.00 | 16.25 | 15.90 | 16.20 | 479,394 | +0.17(+1.06%) |
Jun 29, 2005 | 16.00 | 16.08 | 15.80 | 16.03 | 230,276 | +0.04(+0.25%) |
Jun 28, 2005 | 15.20 | 15.99 | 15.20 | 15.99 | 521,729 | +0.79(+5.20%) |
Jun 27, 2005 | 15.55 | 15.55 | 15.01 | 15.20 | 221,037 | -0.15(-0.98%) |
Jun 24, 2005 | 15.65 | 15.65 | 15.15 | 15.35 | 398,179 | -0.10(-0.65%) |
Jun 23, 2005 | 15.42 | 15.60 | 15.15 | 15.45 | 1,060,413 | +0.01(+0.06%) |