Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.46 | 16.77 | 16.03 | 16.19 | 322,761 | -0.41(-2.48%) |
Jul 28, 2005 | 15.90 | 16.68 | 15.90 | 16.60 | 481,794 | +0.75(+4.73%) |
Jul 27, 2005 | 15.29 | 15.90 | 15.10 | 15.85 | 418,714 | +0.76(+5.03%) |
Jul 26, 2005 | 15.46 | 15.83 | 14.71 | 15.09 | 391,818 | -0.32(-2.07%) |
Jul 25, 2005 | 15.88 | 15.88 | 15.08 | 15.41 | 274,838 | -0.51(-3.18%) |
Jul 22, 2005 | 15.55 | 16.02 | 15.03 | 15.92 | 227,448 | +0.44(+2.85%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.48 | 15.48 | 158,499 | -0.28(-1.78%) |
Jul 20, 2005 | 15.42 | 15.92 | 15.13 | 15.76 | 184,755 | +0.07(+0.42%) |
Jul 19, 2005 | 15.48 | 15.86 | 15.03 | 15.69 | 235,773 | +0.19(+1.21%) |
Jul 18, 2005 | 15.60 | 15.83 | 14.96 | 15.51 | 184,755 | -0.17(-1.08%) |
Jul 15, 2005 | 15.41 | 15.91 | 15.41 | 15.67 | 122,743 | +0.22(+1.46%) |
Jul 14, 2005 | 16.19 | 16.38 | 15.27 | 15.45 | 310,273 | -0.80(-4.90%) |
Jul 13, 2005 | 15.98 | 16.56 | 15.95 | 16.25 | 184,435 | +0.18(+1.11%) |
Jul 12, 2005 | 16.32 | 16.32 | 15.24 | 16.07 | 718,208 | -0.53(-3.22%) |
Jul 11, 2005 | 15.85 | 16.63 | 15.84 | 16.60 | 300,134 | +0.77(+4.85%) |
Jul 08, 2005 | 15.66 | 15.84 | 15.57 | 15.83 | 167,037 | +0.14(+0.90%) |
Jul 07, 2005 | 15.55 | 15.83 | 15.47 | 15.69 | 459,380 | +0.03(+0.18%) |
Jul 06, 2005 | 15.87 | 15.92 | 15.52 | 15.67 | 156,044 | -0.25(-1.59%) |
Jul 05, 2005 | 15.66 | 15.93 | 15.54 | 15.92 | 182,300 | +0.36(+2.29%) |
Jul 01, 2005 | 15.78 | 15.78 | 15.46 | 15.56 | 168,425 | -0.29(-1.83%) |
Jun 30, 2005 | 15.79 | 16.31 | 15.65 | 15.85 | 254,665 | +0.07(+0.42%) |
Jun 29, 2005 | 15.81 | 15.93 | 15.68 | 15.79 | 192,546 | -0.01(-0.06%) |
Jun 28, 2005 | 15.54 | 15.98 | 15.46 | 15.80 | 269,394 | +0.23(+1.51%) |
Jun 27, 2005 | 15.86 | 15.86 | 15.26 | 15.56 | 279,000 | -0.29(-1.83%) |
Jun 24, 2005 | 15.41 | 16.11 | 15.32 | 15.85 | 1,379,955 | +0.41(+2.67%) |
Jun 23, 2005 | 16.30 | 16.30 | 15.44 | 15.44 | 261,283 | -0.86(-5.29%) |
Jun 22, 2005 | 16.39 | 16.56 | 16.08 | 16.30 | 279,854 | -0.03(-0.17%) |
Jun 21, 2005 | 16.56 | 16.56 | 16.16 | 16.33 | 321,267 | -0.27(-1.64%) |
Jun 20, 2005 | 16.97 | 16.98 | 16.17 | 16.60 | 463,863 | -0.60(-3.49%) |
Jun 17, 2005 | 17.13 | 17.33 | 16.94 | 17.20 | 752,897 | +0.00(+0.00%) |
Jun 16, 2005 | 16.53 | 17.38 | 16.53 | 17.20 | 441,342 | +0.70(+4.26%) |
Jun 15, 2005 | 16.43 | 16.50 | 16.07 | 16.50 | 350,725 | -0.18(-1.07%) |
Jun 14, 2005 | 15.72 | 16.76 | 15.60 | 16.68 | 353,927 | +0.96(+6.08%) |
Jun 13, 2005 | 15.59 | 15.83 | 15.22 | 15.72 | 300,027 | +0.13(+0.84%) |
Jun 10, 2005 | 15.16 | 15.65 | 15.14 | 15.59 | 257,867 | +0.38(+2.53%) |
Jun 09, 2005 | 15.18 | 15.40 | 14.98 | 15.21 | 339,625 | -0.10(-0.67%) |
Jun 08, 2005 | 15.46 | 15.46 | 15.18 | 15.31 | 220,404 | -0.22(-1.39%) |
Jun 07, 2005 | 15.18 | 15.54 | 15.18 | 15.52 | 309,846 | +0.27(+1.78%) |
Jun 06, 2005 | 15.27 | 15.41 | 15.20 | 15.25 | 181,553 | +0.03(+0.18%) |
Jun 03, 2005 | 15.37 | 15.39 | 15.18 | 15.22 | 212,399 | -0.14(-0.91%) |
Jun 02, 2005 | 15.67 | 15.70 | 15.28 | 15.37 | 176,110 | -0.38(-2.44%) |
Jun 01, 2005 | 15.27 | 15.85 | 15.27 | 15.75 | 149,533 | +0.44(+2.88%) |
May 31, 2005 | 15.74 | 15.74 | 15.22 | 15.31 | 403,025 | -0.49(-3.08%) |
May 27, 2005 | 15.64 | 15.93 | 15.60 | 15.80 | 157,218 | +0.10(+0.66%) |
May 26, 2005 | 15.69 | 15.76 | 15.62 | 15.69 | 150,067 | -0.02(-0.12%) |
May 25, 2005 | 15.74 | 15.82 | 15.37 | 15.71 | 191,906 | -0.17(-1.06%) |
May 24, 2005 | 15.76 | 15.88 | 15.53 | 15.88 | 171,627 | +0.18(+1.13%) |
May 23, 2005 | 15.74 | 15.93 | 15.58 | 15.70 | 235,880 | -0.08(-0.53%) |
May 20, 2005 | 15.60 | 15.82 | 15.55 | 15.79 | 431,202 | +0.21(+1.32%) |
May 19, 2005 | 15.73 | 15.79 | 15.55 | 15.58 | 154,229 | -0.21(-1.31%) |
May 18, 2005 | 15.93 | 15.96 | 15.74 | 15.79 | 246,020 | -0.23(-1.46%) |
May 17, 2005 | 15.55 | 16.06 | 15.55 | 16.02 | 633,996 | +0.47(+3.01%) |
May 16, 2005 | 15.48 | 15.57 | 15.35 | 15.55 | 339,198 | +0.05(+0.30%) |
May 13, 2005 | 15.51 | 15.56 | 15.46 | 15.51 | 165,543 | -0.06(-0.36%) |
May 12, 2005 | 15.70 | 15.78 | 15.41 | 15.56 | 211,865 | -0.19(-1.19%) |
May 11, 2005 | 15.34 | 15.83 | 15.30 | 15.75 | 255,199 | +0.29(+1.88%) |
May 10, 2005 | 15.51 | 15.58 | 15.32 | 15.46 | 384,240 | -0.42(-2.65%) |
May 09, 2005 | 15.93 | 16.23 | 15.82 | 15.88 | 462,902 | -0.14(-0.88%) |
May 06, 2005 | 15.94 | 16.03 | 15.79 | 16.02 | 324,255 | +0.12(+0.77%) |
May 05, 2005 | 15.61 | 16.02 | 15.46 | 15.90 | 307,285 | +0.28(+1.80%) |
May 04, 2005 | 15.46 | 15.74 | 15.22 | 15.62 | 241,964 | +0.11(+0.73%) |
May 03, 2005 | 15.55 | 15.81 | 15.41 | 15.51 | 357,663 | -0.05(-0.30%) |