Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.21 | 17.23 | 17.04 | 17.07 | 2,230,096 | -0.09(-0.52%) |
Jul 28, 2005 | 17.15 | 17.18 | 17.08 | 17.16 | 2,404,734 | +0.01(+0.05%) |
Jul 27, 2005 | 17.10 | 17.25 | 16.98 | 17.15 | 1,124,544 | +0.11(+0.67%) |
Jul 26, 2005 | 17.07 | 17.08 | 16.97 | 17.04 | 987,522 | +0.13(+0.77%) |
Jul 25, 2005 | 16.99 | 17.09 | 16.91 | 16.91 | 922,402 | -0.09(-0.52%) |
Jul 22, 2005 | 17.08 | 17.09 | 16.95 | 16.99 | 1,262,060 | -0.04(-0.24%) |
Jul 21, 2005 | 17.15 | 17.17 | 17.00 | 17.04 | 1,993,051 | -0.11(-0.66%) |
Jul 20, 2005 | 16.99 | 17.21 | 16.93 | 17.15 | 1,697,423 | -0.06(-0.33%) |
Jul 19, 2005 | 17.15 | 17.24 | 17.05 | 17.21 | 2,343,192 | +0.25(+1.48%) |
Jul 18, 2005 | 17.08 | 17.11 | 16.92 | 16.95 | 1,734,300 | -0.10(-0.57%) |
Jul 15, 2005 | 17.08 | 17.10 | 16.99 | 17.05 | 1,794,856 | -0.01(-0.05%) |
Jul 14, 2005 | 17.07 | 17.12 | 16.99 | 17.06 | 1,815,329 | +0.15(+0.86%) |
Jul 13, 2005 | 16.89 | 16.96 | 16.84 | 16.91 | 849,266 | +0.07(+0.43%) |
Jul 12, 2005 | 16.91 | 16.91 | 16.70 | 16.84 | 889,349 | +0.09(+0.53%) |
Jul 11, 2005 | 16.62 | 16.75 | 16.59 | 16.75 | 978,765 | +0.17(+1.03%) |
Jul 08, 2005 | 16.31 | 16.59 | 16.27 | 16.58 | 1,569,034 | +0.29(+1.79%) |
Jul 07, 2005 | 16.44 | 16.44 | 16.07 | 16.29 | 1,417,459 | +0.03(+0.20%) |
Jul 06, 2005 | 16.27 | 16.41 | 16.26 | 16.26 | 666,488 | -0.04(-0.25%) |
Jul 05, 2005 | 16.09 | 16.35 | 16.09 | 16.30 | 784,763 | +0.11(+0.65%) |
Jul 01, 2005 | 16.25 | 16.28 | 16.15 | 16.19 | 1,208,657 | +0.04(+0.25%) |
Jun 30, 2005 | 16.35 | 16.35 | 16.12 | 16.15 | 1,017,985 | -0.15(-0.94%) |
Jun 29, 2005 | 16.30 | 16.37 | 16.26 | 16.31 | 726,057 | +0.02(+0.15%) |
Jun 28, 2005 | 16.15 | 16.31 | 16.14 | 16.28 | 688,441 | +0.20(+1.26%) |
Jun 27, 2005 | 16.14 | 16.22 | 16.05 | 16.08 | 1,896,482 | -0.13(-0.80%) |
Jun 24, 2005 | 16.44 | 16.44 | 16.18 | 16.21 | 953,606 | -0.20(-1.24%) |
Jun 23, 2005 | 16.54 | 16.70 | 16.41 | 16.41 | 1,070,278 | -0.13(-0.78%) |
Jun 22, 2005 | 16.52 | 16.61 | 16.47 | 16.54 | 916,729 | +0.03(+0.20%) |
Jun 21, 2005 | 16.48 | 16.53 | 16.42 | 16.51 | 879,236 | +0.07(+0.44%) |
Jun 20, 2005 | 16.41 | 16.54 | 16.32 | 16.44 | 861,846 | -0.02(-0.15%) |
Jun 17, 2005 | 16.57 | 16.57 | 16.42 | 16.46 | 709,901 | +0.01(+0.05%) |
Jun 16, 2005 | 16.42 | 16.49 | 16.37 | 16.45 | 805,483 | +0.03(+0.20%) |
Jun 15, 2005 | 16.44 | 16.45 | 16.20 | 16.42 | 615,675 | +0.10(+0.60%) |
Jun 14, 2005 | 16.41 | 16.46 | 16.31 | 16.32 | 666,241 | -0.10(-0.59%) |
Jun 13, 2005 | 16.30 | 16.51 | 16.30 | 16.42 | 906,123 | +0.06(+0.40%) |
Jun 10, 2005 | 16.45 | 16.45 | 16.26 | 16.35 | 558,079 | -0.09(-0.54%) |
Jun 09, 2005 | 16.42 | 16.48 | 16.29 | 16.44 | 2,161,646 | +0.08(+0.50%) |
Jun 08, 2005 | 16.44 | 16.45 | 16.31 | 16.36 | 738,391 | +0.03(+0.19%) |
Jun 07, 2005 | 16.43 | 16.57 | 16.32 | 16.33 | 1,270,570 | -0.06(-0.39%) |
Jun 06, 2005 | 16.46 | 16.46 | 16.31 | 16.39 | 2,144,750 | -0.02(-0.15%) |
Jun 03, 2005 | 16.57 | 16.57 | 16.39 | 16.42 | 721,371 | -0.18(-1.07%) |
Jun 02, 2005 | 16.51 | 16.60 | 16.35 | 16.60 | 566,588 | +0.07(+0.45%) |
Jun 01, 2005 | 16.38 | 16.58 | 16.35 | 16.52 | 1,034,018 | +0.16(+0.99%) |
May 31, 2005 | 16.48 | 16.48 | 16.36 | 16.36 | 581,512 | -0.11(-0.64%) |
May 27, 2005 | 16.54 | 16.54 | 16.41 | 16.47 | 551,912 | -0.02(-0.15%) |
May 26, 2005 | 16.39 | 16.52 | 16.39 | 16.49 | 962,855 | +0.19(+1.14%) |
May 25, 2005 | 16.34 | 16.34 | 16.22 | 16.31 | 1,338,896 | -0.07(-0.45%) |
May 24, 2005 | 16.27 | 16.39 | 16.22 | 16.38 | 1,038,828 | +0.08(+0.50%) |
May 23, 2005 | 16.28 | 16.36 | 16.25 | 16.30 | 1,257,003 | +0.06(+0.35%) |
May 20, 2005 | 16.14 | 16.29 | 16.14 | 16.24 | 580,155 | +0.02(+0.15%) |
May 19, 2005 | 16.18 | 16.25 | 16.13 | 16.22 | 1,062,261 | +0.09(+0.55%) |
May 18, 2005 | 15.92 | 16.18 | 15.91 | 16.13 | 1,706,673 | +0.23(+1.43%) |
May 17, 2005 | 15.80 | 15.94 | 15.71 | 15.90 | 518,859 | +0.06(+0.36%) |
May 16, 2005 | 15.72 | 15.85 | 15.66 | 15.84 | 883,306 | +0.15(+0.93%) |
May 13, 2005 | 15.60 | 15.78 | 15.54 | 15.70 | 2,291,515 | +0.19(+1.26%) |
May 12, 2005 | 15.52 | 15.65 | 15.45 | 15.50 | 371,477 | +0.02(+0.10%) |
May 11, 2005 | 15.41 | 15.54 | 15.28 | 15.49 | 2,288,432 | +0.07(+0.47%) |
May 10, 2005 | 15.54 | 15.54 | 15.37 | 15.41 | 426,360 | -0.16(-1.04%) |
May 09, 2005 | 15.55 | 15.60 | 15.45 | 15.58 | 334,970 | +0.06(+0.42%) |
May 06, 2005 | 15.53 | 15.57 | 15.49 | 15.51 | 432,650 | +0.04(+0.26%) |
May 05, 2005 | 15.49 | 15.58 | 15.41 | 15.47 | 892,433 | -0.02(-0.16%) |
May 04, 2005 | 15.43 | 15.56 | 15.37 | 15.49 | 512,446 | +0.11(+0.68%) |
May 03, 2005 | 15.28 | 15.45 | 15.28 | 15.39 | 351,497 | +0.11(+0.69%) |