Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.83 | 16.83 | 16.64 | 16.69 | 2,300,115 | -0.09(-0.53%) |
Jul 28, 2005 | 16.37 | 16.85 | 16.33 | 16.78 | 3,150,228 | +0.45(+2.74%) |
Jul 27, 2005 | 16.36 | 16.53 | 16.26 | 16.33 | 2,053,406 | +0.02(+0.10%) |
Jul 26, 2005 | 16.32 | 16.35 | 16.23 | 16.31 | 1,097,995 | +0.00(+0.03%) |
Jul 25, 2005 | 16.31 | 16.35 | 16.18 | 16.31 | 1,851,489 | +0.00(+0.00%) |
Jul 22, 2005 | 16.10 | 16.34 | 16.07 | 16.31 | 2,337,402 | +0.25(+1.57%) |
Jul 21, 2005 | 16.07 | 16.24 | 15.95 | 16.06 | 2,716,612 | -0.12(-0.74%) |
Jul 20, 2005 | 16.10 | 16.20 | 15.85 | 16.18 | 3,642,943 | +0.04(+0.24%) |
Jul 19, 2005 | 16.14 | 16.17 | 15.97 | 16.14 | 3,996,355 | -0.12(-0.76%) |
Jul 18, 2005 | 16.31 | 16.31 | 16.15 | 16.26 | 2,143,694 | -0.06(-0.34%) |
Jul 15, 2005 | 16.16 | 16.42 | 16.12 | 16.32 | 2,534,160 | +0.17(+1.08%) |
Jul 14, 2005 | 16.27 | 16.38 | 16.13 | 16.14 | 1,771,520 | -0.13(-0.81%) |
Jul 13, 2005 | 16.40 | 16.47 | 16.25 | 16.28 | 1,731,418 | -0.17(-1.01%) |
Jul 12, 2005 | 16.29 | 16.60 | 16.29 | 16.44 | 1,881,272 | +0.17(+1.05%) |
Jul 11, 2005 | 16.14 | 16.31 | 16.14 | 16.27 | 1,263,562 | +0.10(+0.61%) |
Jul 08, 2005 | 16.14 | 16.20 | 16.04 | 16.17 | 4,112,440 | -0.00(-0.03%) |
Jul 07, 2005 | 16.42 | 16.43 | 16.14 | 16.18 | 3,299,614 | -0.32(-1.94%) |
Jul 06, 2005 | 16.52 | 16.68 | 16.45 | 16.50 | 1,869,781 | -0.06(-0.34%) |
Jul 05, 2005 | 16.48 | 16.55 | 16.36 | 16.55 | 2,463,102 | +0.14(+0.83%) |
Jul 01, 2005 | 16.67 | 16.72 | 16.31 | 16.42 | 3,227,384 | -0.27(-1.61%) |
Jun 30, 2005 | 16.56 | 16.74 | 16.47 | 16.69 | 3,307,822 | +0.12(+0.75%) |
Jun 29, 2005 | 16.63 | 16.63 | 16.45 | 16.56 | 1,874,706 | -0.07(-0.41%) |
Jun 28, 2005 | 16.49 | 16.67 | 16.41 | 16.63 | 3,820,235 | +0.06(+0.39%) |
Jun 27, 2005 | 16.52 | 16.62 | 16.41 | 16.57 | 2,279,243 | -0.04(-0.23%) |
Jun 24, 2005 | 16.51 | 16.65 | 16.37 | 16.60 | 3,943,121 | +0.18(+1.12%) |
Jun 23, 2005 | 16.49 | 16.49 | 16.28 | 16.42 | 2,864,825 | -0.11(-0.64%) |
Jun 22, 2005 | 16.67 | 16.69 | 16.48 | 16.53 | 2,581,297 | -0.17(-1.05%) |
Jun 21, 2005 | 16.76 | 16.80 | 16.61 | 16.70 | 1,462,430 | -0.03(-0.18%) |
Jun 20, 2005 | 16.82 | 16.95 | 16.72 | 16.73 | 1,241,283 | -0.11(-0.66%) |
Jun 17, 2005 | 16.93 | 16.95 | 16.74 | 16.84 | 1,611,112 | -0.06(-0.38%) |
Jun 16, 2005 | 16.84 | 16.95 | 16.76 | 16.91 | 1,571,479 | +0.03(+0.15%) |
Jun 15, 2005 | 16.93 | 16.94 | 16.75 | 16.88 | 1,149,823 | +0.06(+0.35%) |
Jun 14, 2005 | 16.73 | 16.90 | 16.70 | 16.82 | 1,838,356 | +0.09(+0.51%) |
Jun 13, 2005 | 16.76 | 16.83 | 16.65 | 16.74 | 1,343,531 | -0.06(-0.33%) |
Jun 10, 2005 | 16.71 | 16.95 | 16.60 | 16.79 | 1,057,189 | +0.12(+0.74%) |
Jun 09, 2005 | 16.96 | 16.96 | 16.65 | 16.67 | 1,438,040 | -0.37(-2.15%) |
Jun 08, 2005 | 16.95 | 17.16 | 16.84 | 17.04 | 1,943,184 | +0.25(+1.47%) |
Jun 07, 2005 | 16.99 | 17.06 | 16.73 | 16.79 | 1,505,346 | -0.07(-0.43%) |
Jun 06, 2005 | 16.82 | 16.86 | 16.63 | 16.86 | 1,179,137 | +0.07(+0.41%) |
Jun 03, 2005 | 16.87 | 16.98 | 16.79 | 16.79 | 1,515,430 | -0.10(-0.58%) |
Jun 02, 2005 | 16.93 | 16.95 | 16.81 | 16.89 | 1,994,073 | -0.09(-0.50%) |
Jun 01, 2005 | 16.65 | 17.01 | 16.65 | 16.98 | 1,321,956 | +0.31(+1.84%) |
May 31, 2005 | 16.81 | 16.85 | 16.60 | 16.67 | 1,893,232 | -0.14(-0.86%) |
May 27, 2005 | 16.86 | 16.87 | 16.66 | 16.81 | 886,229 | -0.07(-0.40%) |
May 26, 2005 | 16.70 | 16.95 | 16.70 | 16.88 | 1,393,248 | +0.18(+1.10%) |
May 25, 2005 | 16.80 | 16.86 | 16.60 | 16.70 | 1,181,482 | -0.04(-0.23%) |
May 24, 2005 | 16.83 | 16.83 | 16.58 | 16.74 | 1,910,586 | -0.11(-0.63%) |
May 23, 2005 | 16.67 | 16.96 | 16.67 | 16.84 | 2,565,350 | -0.23(-1.35%) |
May 20, 2005 | 16.78 | 17.07 | 16.73 | 17.07 | 2,879,834 | +0.32(+1.88%) |
May 19, 2005 | 16.81 | 16.88 | 16.65 | 16.76 | 2,973,170 | +0.00(+0.00%) |
May 18, 2005 | 16.12 | 16.88 | 16.09 | 16.76 | 5,031,267 | +0.73(+4.55%) |
May 17, 2005 | 15.78 | 16.03 | 15.74 | 16.03 | 3,260,685 | +0.18(+1.16%) |
May 16, 2005 | 15.71 | 15.92 | 15.71 | 15.85 | 3,171,335 | +0.07(+0.43%) |
May 13, 2005 | 15.89 | 15.96 | 15.71 | 15.78 | 3,471,513 | -0.12(-0.72%) |
May 12, 2005 | 15.95 | 15.99 | 15.85 | 15.89 | 3,911,930 | -0.04(-0.27%) |
May 11, 2005 | 15.89 | 16.05 | 15.73 | 15.94 | 3,829,616 | -0.10(-0.61%) |
May 10, 2005 | 16.14 | 16.18 | 15.99 | 16.03 | 3,813,200 | -0.11(-0.69%) |
May 09, 2005 | 16.04 | 16.20 | 15.85 | 16.14 | 3,889,183 | +0.10(+0.64%) |
May 06, 2005 | 16.06 | 16.21 | 15.94 | 16.04 | 3,327,521 | -0.13(-0.79%) |
May 05, 2005 | 16.14 | 16.29 | 16.06 | 16.17 | 4,370,171 | +0.05(+0.32%) |
May 04, 2005 | 16.25 | 16.29 | 16.07 | 16.12 | 4,468,198 | -0.13(-0.79%) |
May 03, 2005 | 16.35 | 16.35 | 16.10 | 16.25 | 5,313,622 | -0.11(-0.65%) |