Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.22 | 19.22 | 18.87 | 19.09 | 208,762 | +0.01(+0.05%) |
Jul 28, 2005 | 19.12 | 19.25 | 18.74 | 19.09 | 222,724 | +0.06(+0.32%) |
Jul 27, 2005 | 19.00 | 19.16 | 18.81 | 19.02 | 143,504 | +0.07(+0.37%) |
Jul 26, 2005 | 18.73 | 19.19 | 18.66 | 18.95 | 224,184 | +0.19(+1.03%) |
Jul 25, 2005 | 19.07 | 19.36 | 18.62 | 18.76 | 114,488 | -0.35(-1.84%) |
Jul 22, 2005 | 18.62 | 19.16 | 18.51 | 19.11 | 194,543 | +0.40(+2.16%) |
Jul 21, 2005 | 19.31 | 19.31 | 18.60 | 18.71 | 229,209 | -0.60(-3.09%) |
Jul 20, 2005 | 18.76 | 19.31 | 18.58 | 19.31 | 166,852 | +0.47(+2.47%) |
Jul 19, 2005 | 18.66 | 19.17 | 18.66 | 18.84 | 258,606 | +0.25(+1.37%) |
Jul 18, 2005 | 18.26 | 18.89 | 18.26 | 18.59 | 340,243 | +0.29(+1.58%) |
Jul 15, 2005 | 18.09 | 18.48 | 18.09 | 18.30 | 150,910 | -0.02(-0.10%) |
Jul 14, 2005 | 18.43 | 18.59 | 18.16 | 18.31 | 246,167 | +0.21(+1.16%) |
Jul 13, 2005 | 18.01 | 18.37 | 17.99 | 18.10 | 183,110 | -0.04(-0.24%) |
Jul 12, 2005 | 18.35 | 18.35 | 18.07 | 18.15 | 150,203 | -0.11(-0.58%) |
Jul 11, 2005 | 17.99 | 18.70 | 17.97 | 18.25 | 302,456 | +0.31(+1.71%) |
Jul 08, 2005 | 17.58 | 17.99 | 17.47 | 17.95 | 350,237 | +0.41(+2.35%) |
Jul 07, 2005 | 17.45 | 17.74 | 17.10 | 17.53 | 392,435 | -0.05(-0.30%) |
Jul 06, 2005 | 18.01 | 18.27 | 17.48 | 17.59 | 469,505 | -0.56(-3.09%) |
Jul 05, 2005 | 17.16 | 18.20 | 17.16 | 18.15 | 248,089 | +0.92(+5.35%) |
Jul 01, 2005 | 17.52 | 17.52 | 17.03 | 17.23 | 99,258 | -0.17(-0.96%) |
Jun 30, 2005 | 17.62 | 17.68 | 17.22 | 17.39 | 139,617 | -0.17(-0.95%) |
Jun 29, 2005 | 17.42 | 17.69 | 17.37 | 17.56 | 191,942 | +0.22(+1.27%) |
Jun 28, 2005 | 17.07 | 17.55 | 17.01 | 17.34 | 199,643 | +0.21(+1.23%) |
Jun 27, 2005 | 17.19 | 17.30 | 17.01 | 17.13 | 303,852 | -0.09(-0.51%) |
Jun 24, 2005 | 17.30 | 17.35 | 16.87 | 17.22 | 683,446 | -0.13(-0.76%) |
Jun 23, 2005 | 17.81 | 17.81 | 17.15 | 17.35 | 233,615 | -0.58(-3.23%) |
Jun 22, 2005 | 17.99 | 18.30 | 17.62 | 17.93 | 282,651 | -0.05(-0.29%) |
Jun 21, 2005 | 17.42 | 18.10 | 17.25 | 17.98 | 383,014 | +0.69(+4.01%) |
Jun 20, 2005 | 17.24 | 17.35 | 17.11 | 17.29 | 300,587 | +0.01(+0.05%) |
Jun 17, 2005 | 17.47 | 17.53 | 16.98 | 17.28 | 674,817 | -0.06(-0.35%) |
Jun 16, 2005 | 17.77 | 17.92 | 17.10 | 17.34 | 374,550 | -0.56(-3.14%) |
Jun 15, 2005 | 16.85 | 18.14 | 16.85 | 17.90 | 692,683 | +1.11(+6.58%) |
Jun 14, 2005 | 16.47 | 17.22 | 16.08 | 16.80 | 846,559 | +0.67(+4.13%) |
Jun 13, 2005 | 15.95 | 16.23 | 15.74 | 16.13 | 200,446 | +0.14(+0.88%) |
Jun 10, 2005 | 16.25 | 16.31 | 15.97 | 15.99 | 145,138 | -0.39(-2.36%) |
Jun 09, 2005 | 16.44 | 16.44 | 16.19 | 16.37 | 215,865 | -0.18(-1.11%) |
Jun 08, 2005 | 16.66 | 16.67 | 16.45 | 16.56 | 238,837 | -0.15(-0.89%) |
Jun 07, 2005 | 16.30 | 16.93 | 16.00 | 16.71 | 292,608 | +0.30(+1.82%) |
Jun 06, 2005 | 15.88 | 16.44 | 15.86 | 16.41 | 129,402 | +0.50(+3.14%) |
Jun 03, 2005 | 16.08 | 16.22 | 15.81 | 15.91 | 79,063 | -0.19(-1.20%) |
Jun 02, 2005 | 16.15 | 16.27 | 15.94 | 16.10 | 92,221 | -0.04(-0.27%) |
Jun 01, 2005 | 15.83 | 16.33 | 15.65 | 16.15 | 165,598 | +0.32(+2.00%) |
May 31, 2005 | 16.03 | 16.14 | 15.74 | 15.83 | 131,592 | -0.29(-1.80%) |
May 27, 2005 | 15.97 | 16.16 | 15.75 | 16.12 | 54,708 | +0.02(+0.11%) |
May 26, 2005 | 15.85 | 16.10 | 15.77 | 16.10 | 110,633 | +0.34(+2.17%) |
May 25, 2005 | 16.09 | 16.09 | 15.76 | 15.76 | 88,175 | -0.46(-2.81%) |
May 24, 2005 | 16.20 | 16.36 | 16.16 | 16.22 | 80,227 | -0.10(-0.59%) |
May 23, 2005 | 16.13 | 16.61 | 16.07 | 16.31 | 209,571 | +0.18(+1.09%) |
May 20, 2005 | 16.11 | 16.32 | 15.96 | 16.14 | 124,606 | +0.02(+0.11%) |
May 19, 2005 | 16.14 | 16.22 | 15.95 | 16.12 | 142,606 | -0.03(-0.16%) |
May 18, 2005 | 15.71 | 16.15 | 15.62 | 16.15 | 175,041 | +0.51(+3.26%) |
May 17, 2005 | 15.44 | 15.66 | 15.44 | 15.64 | 156,842 | +0.04(+0.22%) |
May 16, 2005 | 15.22 | 15.69 | 14.93 | 15.60 | 297,573 | +0.55(+3.67%) |
May 13, 2005 | 15.25 | 15.29 | 14.71 | 15.05 | 134,427 | +0.05(+0.35%) |
May 12, 2005 | 15.55 | 15.57 | 15.00 | 15.00 | 153,513 | -0.46(-3.01%) |
May 11, 2005 | 15.65 | 15.65 | 15.26 | 15.46 | 92,081 | -0.02(-0.11%) |
May 10, 2005 | 15.53 | 15.71 | 15.22 | 15.48 | 119,023 | -0.04(-0.28%) |
May 09, 2005 | 15.22 | 15.58 | 15.16 | 15.52 | 128,598 | +0.38(+2.49%) |
May 06, 2005 | 15.44 | 15.47 | 15.07 | 15.15 | 120,096 | -0.14(-0.92%) |
May 05, 2005 | 15.46 | 15.65 | 15.09 | 15.29 | 103,970 | -0.18(-1.19%) |
May 04, 2005 | 14.86 | 15.57 | 14.86 | 15.47 | 144,561 | +0.57(+3.83%) |
May 03, 2005 | 15.08 | 15.36 | 14.71 | 14.90 | 248,173 | -0.14(-0.93%) |