Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.59 | 16.70 | 16.40 | 16.57 | 335,127 | -0.01(-0.09%) |
Jul 28, 2005 | 16.59 | 16.73 | 16.51 | 16.58 | 336,110 | -0.07(-0.43%) |
Jul 27, 2005 | 16.68 | 16.79 | 16.42 | 16.65 | 405,424 | -0.09(-0.55%) |
Jul 26, 2005 | 16.68 | 16.84 | 16.64 | 16.75 | 299,755 | +0.02(+0.13%) |
Jul 25, 2005 | 16.55 | 16.84 | 16.55 | 16.72 | 500,544 | +0.04(+0.26%) |
Jul 22, 2005 | 16.41 | 16.70 | 16.41 | 16.68 | 372,213 | +0.15(+0.90%) |
Jul 21, 2005 | 16.48 | 16.62 | 16.39 | 16.53 | 504,815 | -0.02(-0.13%) |
Jul 20, 2005 | 16.47 | 16.63 | 16.43 | 16.55 | 598,142 | +0.02(+0.13%) |
Jul 19, 2005 | 16.75 | 16.82 | 16.41 | 16.53 | 1,114,566 | -0.17(-1.02%) |
Jul 18, 2005 | 16.94 | 16.97 | 16.63 | 16.70 | 476,049 | -0.15(-0.89%) |
Jul 15, 2005 | 17.05 | 17.09 | 16.65 | 16.85 | 676,657 | -0.33(-1.95%) |
Jul 14, 2005 | 17.19 | 17.37 | 17.13 | 17.19 | 256,307 | -0.12(-0.70%) |
Jul 13, 2005 | 17.26 | 17.42 | 17.23 | 17.31 | 248,559 | +0.07(+0.41%) |
Jul 12, 2005 | 17.26 | 17.35 | 17.19 | 17.24 | 238,686 | +0.01(+0.04%) |
Jul 11, 2005 | 17.09 | 17.25 | 17.05 | 17.23 | 425,653 | +0.09(+0.54%) |
Jul 08, 2005 | 16.79 | 17.19 | 16.79 | 17.14 | 380,563 | +0.18(+1.05%) |
Jul 07, 2005 | 16.70 | 16.98 | 16.62 | 16.96 | 327,745 | +0.17(+1.02%) |
Jul 06, 2005 | 16.96 | 17.08 | 16.79 | 16.79 | 238,803 | -0.25(-1.46%) |
Jul 05, 2005 | 16.79 | 17.09 | 16.79 | 17.04 | 346,653 | -0.01(-0.08%) |
Jul 01, 2005 | 16.77 | 17.06 | 16.77 | 17.05 | 305,639 | +0.31(+1.83%) |
Jun 30, 2005 | 16.58 | 16.91 | 16.54 | 16.75 | 413,320 | +0.04(+0.26%) |
Jun 29, 2005 | 16.73 | 16.78 | 16.64 | 16.70 | 162,996 | -0.06(-0.34%) |
Jun 28, 2005 | 16.45 | 16.82 | 16.37 | 16.76 | 199,078 | +0.35(+2.13%) |
Jun 27, 2005 | 16.45 | 16.70 | 16.34 | 16.41 | 340,819 | -0.06(-0.35%) |
Jun 24, 2005 | 16.73 | 16.91 | 16.47 | 16.47 | 458,921 | -0.23(-1.36%) |
Jun 23, 2005 | 16.70 | 16.94 | 16.70 | 16.70 | 220,039 | -0.17(-1.01%) |
Jun 22, 2005 | 16.72 | 16.89 | 16.69 | 16.87 | 429,824 | +0.21(+1.24%) |
Jun 21, 2005 | 16.55 | 16.77 | 16.40 | 16.66 | 376,442 | +0.12(+0.73%) |
Jun 20, 2005 | 16.32 | 16.59 | 16.26 | 16.54 | 486,718 | +0.15(+0.91%) |
Jun 17, 2005 | 16.36 | 16.49 | 16.28 | 16.39 | 708,599 | -0.10(-0.60%) |
Jun 16, 2005 | 16.37 | 16.50 | 16.27 | 16.49 | 366,034 | +0.11(+0.70%) |
Jun 15, 2005 | 16.37 | 16.42 | 16.28 | 16.37 | 297,501 | -0.04(-0.22%) |
Jun 14, 2005 | 16.28 | 16.44 | 16.21 | 16.41 | 255,176 | -0.03(-0.17%) |
Jun 13, 2005 | 16.19 | 16.45 | 16.15 | 16.44 | 279,963 | +0.19(+1.18%) |
Jun 10, 2005 | 16.08 | 16.32 | 16.08 | 16.25 | 216,290 | -0.03(-0.18%) |
Jun 09, 2005 | 16.13 | 16.28 | 16.07 | 16.28 | 322,407 | +0.09(+0.53%) |
Jun 08, 2005 | 16.28 | 16.49 | 16.15 | 16.19 | 351,060 | -0.09(-0.53%) |
Jun 07, 2005 | 16.70 | 16.73 | 16.26 | 16.28 | 383,943 | -0.35(-2.10%) |
Jun 06, 2005 | 16.47 | 16.62 | 16.28 | 16.62 | 285,608 | +0.01(+0.04%) |
Jun 03, 2005 | 16.67 | 16.93 | 16.52 | 16.62 | 344,607 | -0.12(-0.72%) |
Jun 02, 2005 | 16.59 | 16.82 | 16.47 | 16.74 | 530,251 | +0.16(+0.94%) |
Jun 01, 2005 | 16.20 | 16.63 | 16.20 | 16.58 | 409,694 | +0.33(+2.06%) |
May 31, 2005 | 16.30 | 16.46 | 16.20 | 16.25 | 242,258 | +0.05(+0.31%) |
May 27, 2005 | 16.23 | 16.28 | 16.18 | 16.20 | 172,126 | -0.07(-0.44%) |
May 26, 2005 | 16.20 | 16.40 | 16.20 | 16.27 | 279,677 | -0.01(-0.04%) |
May 25, 2005 | 16.24 | 16.45 | 16.16 | 16.28 | 211,656 | -0.13(-0.78%) |
May 24, 2005 | 16.37 | 16.57 | 16.32 | 16.40 | 207,458 | -0.11(-0.65%) |
May 23, 2005 | 16.62 | 16.62 | 16.32 | 16.51 | 214,648 | +0.01(+0.09%) |
May 20, 2005 | 16.39 | 16.50 | 16.25 | 16.50 | 179,384 | -0.01(-0.04%) |
May 19, 2005 | 16.53 | 16.61 | 16.42 | 16.50 | 163,230 | -0.04(-0.22%) |
May 18, 2005 | 16.45 | 16.61 | 16.29 | 16.54 | 350,446 | +0.14(+0.82%) |
May 17, 2005 | 16.10 | 16.41 | 16.09 | 16.40 | 264,844 | +0.07(+0.44%) |
May 16, 2005 | 15.88 | 16.33 | 15.78 | 16.33 | 199,137 | +0.49(+3.10%) |
May 13, 2005 | 15.91 | 16.29 | 15.78 | 15.84 | 234,039 | -0.13(-0.80%) |
May 12, 2005 | 15.99 | 16.25 | 15.88 | 15.97 | 286,066 | -0.09(-0.58%) |
May 11, 2005 | 16.27 | 16.27 | 15.94 | 16.06 | 196,696 | -0.10(-0.62%) |
May 10, 2005 | 16.12 | 16.36 | 16.05 | 16.16 | 177,131 | -0.09(-0.57%) |
May 09, 2005 | 16.14 | 16.31 | 16.14 | 16.25 | 154,391 | +0.04(+0.22%) |
May 06, 2005 | 16.30 | 16.48 | 16.17 | 16.22 | 109,731 | -0.12(-0.74%) |
May 05, 2005 | 16.41 | 16.44 | 16.13 | 16.34 | 237,862 | +0.04(+0.22%) |
May 04, 2005 | 16.05 | 16.38 | 16.05 | 16.30 | 222,211 | +0.21(+1.28%) |
May 03, 2005 | 15.95 | 16.29 | 15.95 | 16.10 | 185,133 | -0.05(-0.31%) |