Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.30 | 15.60 | 15.30 | 15.60 | 544,248 | +0.25(+1.63%) |
Jul 28, 2005 | 15.57 | 15.69 | 15.32 | 15.35 | 820,193 | -0.10(-0.67%) |
Jul 27, 2005 | 15.45 | 15.58 | 15.25 | 15.45 | 531,281 | +0.12(+0.79%) |
Jul 26, 2005 | 15.81 | 15.89 | 15.33 | 15.33 | 642,575 | -0.35(-2.25%) |
Jul 25, 2005 | 15.53 | 15.91 | 15.53 | 15.68 | 493,633 | +0.15(+0.94%) |
Jul 22, 2005 | 15.61 | 15.81 | 15.37 | 15.54 | 683,768 | -0.03(-0.22%) |
Jul 21, 2005 | 15.67 | 16.07 | 15.40 | 15.57 | 515,371 | -0.10(-0.66%) |
Jul 20, 2005 | 15.67 | 15.85 | 15.52 | 15.67 | 669,585 | -0.08(-0.49%) |
Jul 19, 2005 | 15.83 | 16.10 | 15.69 | 15.75 | 787,517 | -0.11(-0.71%) |
Jul 18, 2005 | 15.96 | 16.28 | 15.86 | 15.86 | 990,570 | -0.17(-1.08%) |
Jul 15, 2005 | 15.29 | 16.12 | 15.23 | 16.04 | 1,496,042 | +0.67(+4.38%) |
Jul 14, 2005 | 15.52 | 15.52 | 15.30 | 15.36 | 1,060,038 | -0.03(-0.22%) |
Jul 13, 2005 | 15.52 | 15.78 | 15.35 | 15.40 | 1,608,943 | -0.29(-1.87%) |
Jul 12, 2005 | 16.08 | 16.11 | 15.44 | 15.69 | 907,779 | -0.41(-2.57%) |
Jul 11, 2005 | 16.26 | 16.59 | 16.08 | 16.11 | 523,094 | -0.09(-0.53%) |
Jul 08, 2005 | 16.26 | 16.26 | 15.93 | 16.19 | 476,500 | +0.12(+0.75%) |
Jul 07, 2005 | 16.15 | 16.38 | 15.91 | 16.07 | 811,501 | -0.28(-1.69%) |
Jul 06, 2005 | 16.56 | 16.62 | 16.22 | 16.35 | 565,731 | -0.22(-1.30%) |
Jul 05, 2005 | 16.38 | 16.76 | 16.21 | 16.56 | 402,244 | +0.17(+1.05%) |
Jul 01, 2005 | 16.36 | 16.40 | 16.12 | 16.39 | 323,953 | +0.08(+0.48%) |
Jun 30, 2005 | 16.44 | 16.48 | 16.17 | 16.31 | 409,378 | +0.01(+0.05%) |
Jun 29, 2005 | 16.07 | 16.59 | 16.04 | 16.30 | 405,128 | -0.14(-0.84%) |
Jun 28, 2005 | 16.06 | 16.45 | 15.89 | 16.44 | 689,725 | +0.33(+2.03%) |
Jun 27, 2005 | 15.95 | 16.29 | 15.63 | 16.11 | 962,774 | +0.01(+0.05%) |
Jun 24, 2005 | 16.80 | 16.94 | 15.87 | 16.11 | 1,164,997 | -0.89(-5.23%) |
Jun 23, 2005 | 17.19 | 17.29 | 16.92 | 16.99 | 788,362 | -0.07(-0.40%) |
Jun 22, 2005 | 17.44 | 17.61 | 16.84 | 17.06 | 844,367 | -0.32(-1.84%) |
Jun 21, 2005 | 17.76 | 17.85 | 17.20 | 17.38 | 475,956 | -0.11(-0.64%) |
Jun 20, 2005 | 16.73 | 17.72 | 16.73 | 17.49 | 627,870 | +0.72(+4.27%) |
Jun 17, 2005 | 17.16 | 17.24 | 16.73 | 16.78 | 688,763 | -0.47(-2.70%) |
Jun 16, 2005 | 17.28 | 17.38 | 17.16 | 17.24 | 331,293 | -0.16(-0.94%) |
Jun 15, 2005 | 17.45 | 17.45 | 17.13 | 17.41 | 338,928 | +0.04(+0.25%) |
Jun 14, 2005 | 16.59 | 17.40 | 16.56 | 17.36 | 611,250 | +0.70(+4.19%) |
Jun 13, 2005 | 16.67 | 16.91 | 16.48 | 16.67 | 512,432 | +0.07(+0.42%) |
Jun 10, 2005 | 16.79 | 16.89 | 16.54 | 16.60 | 423,484 | -0.19(-1.13%) |
Jun 09, 2005 | 16.44 | 16.90 | 16.29 | 16.79 | 378,163 | +0.44(+2.69%) |
Jun 08, 2005 | 16.73 | 16.85 | 16.29 | 16.35 | 568,621 | -0.38(-2.27%) |
Jun 07, 2005 | 17.18 | 17.49 | 16.73 | 16.73 | 778,163 | -0.35(-2.07%) |
Jun 06, 2005 | 16.96 | 17.19 | 16.81 | 17.08 | 714,754 | +0.25(+1.49%) |
Jun 03, 2005 | 17.14 | 17.14 | 16.80 | 16.83 | 542,061 | -0.23(-1.36%) |
Jun 02, 2005 | 16.71 | 17.40 | 16.37 | 17.06 | 961,023 | +0.22(+1.28%) |
Jun 01, 2005 | 17.08 | 17.47 | 16.48 | 16.85 | 1,339,222 | -0.33(-1.91%) |
May 31, 2005 | 17.65 | 17.70 | 17.05 | 17.17 | 976,600 | -0.53(-2.97%) |
May 27, 2005 | 17.37 | 17.82 | 17.33 | 17.70 | 241,366 | +0.17(+0.98%) |
May 26, 2005 | 17.46 | 17.55 | 17.36 | 17.53 | 270,961 | +0.03(+0.20%) |
May 25, 2005 | 17.42 | 17.67 | 17.23 | 17.49 | 282,032 | +0.05(+0.30%) |
May 24, 2005 | 17.49 | 17.63 | 17.39 | 17.44 | 315,485 | -0.06(-0.35%) |
May 23, 2005 | 17.41 | 17.83 | 17.07 | 17.50 | 608,505 | +0.15(+0.84%) |
May 20, 2005 | 17.17 | 17.42 | 17.06 | 17.36 | 435,305 | +0.00(+0.00%) |
May 19, 2005 | 16.92 | 17.37 | 16.92 | 17.36 | 668,461 | +0.22(+1.26%) |
May 18, 2005 | 16.80 | 17.16 | 16.68 | 17.14 | 389,485 | +0.41(+2.47%) |
May 17, 2005 | 16.61 | 16.81 | 16.40 | 16.73 | 560,159 | -0.01(-0.05%) |
May 16, 2005 | 16.26 | 16.73 | 16.01 | 16.73 | 607,416 | +0.57(+3.52%) |
May 13, 2005 | 16.11 | 16.30 | 15.96 | 16.17 | 647,333 | +0.14(+0.86%) |
May 12, 2005 | 16.25 | 16.35 | 15.94 | 16.03 | 526,875 | -0.32(-1.95%) |
May 11, 2005 | 15.97 | 16.38 | 15.95 | 16.35 | 1,109,081 | +0.35(+2.21%) |
May 10, 2005 | 15.67 | 15.99 | 15.33 | 15.99 | 1,110,119 | +0.38(+2.43%) |
May 09, 2005 | 15.29 | 15.63 | 15.18 | 15.61 | 799,520 | +0.29(+1.91%) |
May 06, 2005 | 16.05 | 16.05 | 15.12 | 15.32 | 1,693,073 | +0.22(+1.43%) |
May 05, 2005 | 15.86 | 15.92 | 15.00 | 15.11 | 1,698,065 | -0.72(-4.58%) |
May 04, 2005 | 16.11 | 16.30 | 15.46 | 15.83 | 1,252,774 | -0.32(-1.98%) |
May 03, 2005 | 15.73 | 16.29 | 15.67 | 16.15 | 762,280 | +0.26(+1.63%) |