Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.96 | 17.10 | 16.64 | 16.67 | 3,499,607 | -0.28(-1.65%) |
Jul 28, 2005 | 17.01 | 17.11 | 16.80 | 16.95 | 2,194,191 | -0.19(-1.09%) |
Jul 27, 2005 | 17.36 | 17.39 | 17.04 | 17.14 | 1,530,534 | -0.21(-1.23%) |
Jul 26, 2005 | 17.51 | 17.61 | 17.25 | 17.35 | 1,043,553 | -0.16(-0.91%) |
Jul 25, 2005 | 17.48 | 17.72 | 17.36 | 17.51 | 1,113,893 | +0.03(+0.19%) |
Jul 22, 2005 | 17.40 | 17.55 | 17.38 | 17.48 | 695,302 | +0.22(+1.27%) |
Jul 21, 2005 | 17.56 | 17.56 | 17.14 | 17.26 | 937,968 | -0.28(-1.60%) |
Jul 20, 2005 | 17.64 | 17.66 | 17.48 | 17.54 | 1,526,935 | -0.19(-1.05%) |
Jul 19, 2005 | 17.74 | 17.90 | 17.53 | 17.72 | 713,449 | +0.11(+0.61%) |
Jul 18, 2005 | 17.40 | 17.90 | 17.38 | 17.62 | 696,052 | +0.13(+0.72%) |
Jul 15, 2005 | 17.54 | 17.65 | 17.40 | 17.49 | 592,416 | -0.05(-0.27%) |
Jul 14, 2005 | 17.72 | 17.84 | 17.40 | 17.54 | 1,245,874 | -0.06(-0.34%) |
Jul 13, 2005 | 17.78 | 17.95 | 17.50 | 17.60 | 1,353,559 | -0.27(-1.53%) |
Jul 12, 2005 | 17.86 | 17.93 | 17.74 | 17.87 | 668,006 | +0.01(+0.04%) |
Jul 11, 2005 | 18.15 | 18.26 | 17.80 | 17.86 | 913,521 | -0.23(-1.25%) |
Jul 08, 2005 | 17.80 | 18.09 | 17.74 | 18.09 | 468,384 | +0.31(+1.72%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.47 | 17.78 | 1,372,756 | -0.14(-0.78%) |
Jul 06, 2005 | 18.22 | 18.29 | 17.89 | 17.92 | 1,381,455 | -0.31(-1.72%) |
Jul 05, 2005 | 18.08 | 18.38 | 18.00 | 18.24 | 1,108,794 | +0.11(+0.59%) |
Jul 01, 2005 | 18.23 | 18.40 | 18.00 | 18.13 | 1,068,899 | -0.02(-0.11%) |
Jun 30, 2005 | 18.36 | 18.42 | 18.00 | 18.15 | 1,305,866 | -0.21(-1.13%) |
Jun 29, 2005 | 17.98 | 18.41 | 17.97 | 18.36 | 2,123,701 | +0.31(+1.74%) |
Jun 28, 2005 | 17.87 | 18.11 | 17.68 | 18.04 | 1,900,532 | +0.53(+3.01%) |
Jun 27, 2005 | 17.53 | 17.54 | 17.26 | 17.52 | 1,491,690 | -0.03(-0.15%) |
Jun 24, 2005 | 17.84 | 17.94 | 17.54 | 17.54 | 1,576,728 | -0.33(-1.83%) |
Jun 23, 2005 | 17.56 | 17.95 | 17.56 | 17.87 | 2,176,343 | +0.30(+1.71%) |
Jun 22, 2005 | 17.04 | 17.58 | 17.04 | 17.57 | 2,488,000 | +0.53(+3.13%) |
Jun 21, 2005 | 16.98 | 17.08 | 16.87 | 17.04 | 1,552,281 | +0.13(+0.75%) |
Jun 20, 2005 | 17.00 | 17.02 | 16.63 | 16.91 | 1,232,226 | -0.09(-0.55%) |
Jun 17, 2005 | 17.34 | 17.37 | 16.93 | 17.00 | 2,437,307 | -0.17(-1.01%) |
Jun 16, 2005 | 17.44 | 17.44 | 17.10 | 17.18 | 1,934,877 | -0.34(-1.94%) |
Jun 15, 2005 | 17.68 | 17.76 | 17.40 | 17.52 | 1,409,501 | -0.19(-1.09%) |
Jun 14, 2005 | 17.24 | 17.71 | 17.24 | 17.71 | 990,910 | +0.37(+2.12%) |
Jun 13, 2005 | 17.27 | 17.44 | 17.17 | 17.34 | 998,409 | +0.03(+0.19%) |
Jun 10, 2005 | 17.34 | 17.36 | 17.14 | 17.31 | 600,815 | +0.04(+0.23%) |
Jun 09, 2005 | 17.23 | 17.34 | 17.14 | 17.27 | 1,959,324 | -0.01(-0.08%) |
Jun 08, 2005 | 17.80 | 17.80 | 17.22 | 17.28 | 1,287,119 | -0.45(-2.56%) |
Jun 07, 2005 | 17.91 | 18.06 | 17.70 | 17.74 | 630,661 | -0.13(-0.75%) |
Jun 06, 2005 | 17.84 | 17.94 | 17.76 | 17.87 | 827,583 | +0.08(+0.45%) |
Jun 03, 2005 | 17.86 | 18.08 | 17.75 | 17.79 | 1,144,489 | -0.05(-0.26%) |
Jun 02, 2005 | 17.58 | 17.94 | 17.55 | 17.84 | 1,100,995 | +0.15(+0.87%) |
Jun 01, 2005 | 17.54 | 18.02 | 17.50 | 17.68 | 616,563 | +0.07(+0.42%) |
May 31, 2005 | 17.34 | 17.71 | 17.29 | 17.61 | 1,325,063 | -0.03(-0.19%) |
May 27, 2005 | 17.54 | 17.74 | 17.50 | 17.64 | 534,224 | +0.01(+0.04%) |
May 26, 2005 | 17.66 | 17.78 | 17.59 | 17.64 | 547,273 | -0.04(-0.23%) |
May 25, 2005 | 17.54 | 17.69 | 17.39 | 17.68 | 953,265 | +0.03(+0.15%) |
May 24, 2005 | 17.37 | 17.68 | 17.37 | 17.65 | 1,287,718 | +0.15(+0.88%) |
May 23, 2005 | 17.66 | 17.79 | 17.47 | 17.50 | 1,188,732 | -0.17(-0.98%) |
May 20, 2005 | 17.67 | 17.72 | 17.40 | 17.67 | 917,420 | -0.12(-0.67%) |
May 19, 2005 | 17.84 | 18.44 | 17.43 | 17.79 | 2,129,400 | +0.45(+2.58%) |
May 18, 2005 | 16.94 | 17.38 | 16.67 | 17.34 | 1,524,235 | +0.45(+2.64%) |
May 17, 2005 | 16.73 | 17.06 | 16.67 | 16.90 | 1,049,102 | +0.02(+0.12%) |
May 16, 2005 | 16.40 | 16.89 | 16.38 | 16.88 | 1,056,901 | +0.51(+3.14%) |
May 13, 2005 | 16.54 | 16.66 | 16.21 | 16.36 | 1,305,416 | -0.17(-1.05%) |
May 12, 2005 | 16.82 | 16.96 | 16.50 | 16.54 | 624,512 | -0.17(-1.00%) |
May 11, 2005 | 16.77 | 16.92 | 16.47 | 16.70 | 1,344,710 | -0.03(-0.16%) |
May 10, 2005 | 16.84 | 17.00 | 16.34 | 16.73 | 2,225,387 | -0.33(-1.92%) |
May 09, 2005 | 17.08 | 17.18 | 16.86 | 17.06 | 1,399,303 | -0.11(-0.62%) |
May 06, 2005 | 17.47 | 17.47 | 17.06 | 17.16 | 1,065,300 | -0.17(-1.00%) |
May 05, 2005 | 17.87 | 17.87 | 17.16 | 17.34 | 2,603,183 | -0.60(-3.35%) |
May 04, 2005 | 17.90 | 17.97 | 17.62 | 17.94 | 786,789 | +0.18(+1.01%) |
May 03, 2005 | 17.61 | 17.96 | 17.59 | 17.76 | 767,592 | +0.15(+0.83%) |