Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.27 | 18.51 | 18.21 | 18.45 | 174,682 | +0.17(+0.93%) |
Jul 28, 2005 | 18.27 | 18.29 | 18.18 | 18.28 | 95,680 | +0.02(+0.13%) |
Jul 27, 2005 | 18.20 | 18.27 | 18.15 | 18.25 | 129,686 | +0.09(+0.47%) |
Jul 26, 2005 | 18.18 | 18.24 | 18.11 | 18.17 | 197,568 | +0.01(+0.04%) |
Jul 25, 2005 | 18.10 | 18.25 | 18.07 | 18.16 | 132,401 | +0.15(+0.86%) |
Jul 22, 2005 | 17.85 | 18.04 | 17.85 | 18.00 | 105,119 | +0.21(+1.17%) |
Jul 21, 2005 | 17.96 | 17.96 | 17.59 | 17.80 | 171,320 | -0.16(-0.90%) |
Jul 20, 2005 | 18.13 | 18.13 | 17.90 | 17.96 | 631,235 | -0.18(-0.98%) |
Jul 19, 2005 | 18.01 | 18.18 | 18.00 | 18.14 | 173,001 | +0.19(+1.03%) |
Jul 18, 2005 | 18.06 | 18.14 | 17.94 | 17.95 | 51,719 | -0.13(-0.73%) |
Jul 15, 2005 | 17.92 | 18.14 | 17.79 | 18.08 | 509,177 | +0.19(+1.04%) |
Jul 14, 2005 | 17.98 | 18.24 | 17.86 | 17.90 | 111,326 | +0.01(+0.04%) |
Jul 13, 2005 | 17.93 | 17.95 | 17.77 | 17.89 | 115,334 | -0.04(-0.22%) |
Jul 12, 2005 | 17.94 | 18.04 | 17.87 | 17.93 | 82,233 | -0.03(-0.17%) |
Jul 11, 2005 | 17.83 | 18.10 | 17.80 | 17.96 | 59,606 | +0.15(+0.82%) |
Jul 08, 2005 | 18.00 | 18.00 | 17.79 | 17.81 | 519,780 | -0.25(-1.37%) |
Jul 07, 2005 | 17.94 | 18.06 | 17.77 | 18.06 | 172,096 | +0.00(+0.00%) |
Jul 06, 2005 | 18.07 | 18.16 | 17.91 | 18.06 | 118,696 | -0.04(-0.21%) |
Jul 05, 2005 | 18.02 | 18.18 | 17.93 | 18.10 | 146,495 | +0.05(+0.30%) |
Jul 01, 2005 | 18.20 | 18.41 | 17.85 | 18.04 | 255,235 | -0.02(-0.13%) |
Jun 30, 2005 | 17.77 | 18.16 | 17.66 | 18.07 | 155,934 | +0.36(+2.01%) |
Jun 29, 2005 | 17.63 | 17.73 | 17.61 | 17.71 | 72,665 | +0.12(+0.66%) |
Jun 28, 2005 | 17.48 | 17.67 | 17.42 | 17.59 | 62,321 | +0.15(+0.84%) |
Jun 27, 2005 | 17.72 | 17.76 | 17.40 | 17.45 | 186,707 | -0.30(-1.70%) |
Jun 24, 2005 | 17.48 | 17.78 | 17.47 | 17.75 | 712,047 | +0.28(+1.59%) |
Jun 23, 2005 | 17.30 | 17.50 | 17.29 | 17.47 | 1,552,358 | +0.26(+1.53%) |
Jun 22, 2005 | 17.46 | 17.46 | 17.09 | 17.21 | 211,791 | -0.19(-1.11%) |
Jun 21, 2005 | 17.55 | 17.63 | 17.36 | 17.40 | 163,691 | -0.15(-0.88%) |
Jun 20, 2005 | 17.90 | 17.93 | 17.34 | 17.56 | 466,638 | -0.41(-2.28%) |
Jun 17, 2005 | 17.90 | 17.97 | 17.67 | 17.97 | 386,861 | +0.17(+0.96%) |
Jun 16, 2005 | 17.84 | 17.94 | 17.75 | 17.80 | 467,155 | -0.05(-0.26%) |
Jun 15, 2005 | 17.27 | 18.06 | 17.13 | 17.84 | 713,081 | +0.63(+3.69%) |
Jun 14, 2005 | 17.01 | 17.35 | 16.98 | 17.21 | 369,276 | +0.15(+0.91%) |
Jun 13, 2005 | 16.81 | 17.05 | 16.81 | 17.05 | 135,634 | +0.23(+1.38%) |
Jun 10, 2005 | 16.84 | 16.94 | 16.71 | 16.82 | 150,503 | -0.02(-0.09%) |
Jun 09, 2005 | 16.82 | 16.88 | 16.74 | 16.84 | 1,053,136 | +0.12(+0.69%) |
Jun 08, 2005 | 16.47 | 17.36 | 16.47 | 16.72 | 440,520 | +0.28(+1.69%) |
Jun 07, 2005 | 16.09 | 16.47 | 16.08 | 16.44 | 292,602 | +0.38(+2.36%) |
Jun 06, 2005 | 15.78 | 16.06 | 15.78 | 16.06 | 670,671 | +0.27(+1.71%) |
Jun 03, 2005 | 15.77 | 15.81 | 15.73 | 15.79 | 35,039 | +0.05(+0.29%) |
Jun 02, 2005 | 15.68 | 15.79 | 15.62 | 15.75 | 41,634 | +0.05(+0.30%) |
Jun 01, 2005 | 15.86 | 15.86 | 15.36 | 15.70 | 356,734 | -0.19(-1.22%) |
May 31, 2005 | 15.92 | 15.97 | 15.85 | 15.89 | 53,012 | -0.02(-0.10%) |
May 27, 2005 | 15.83 | 15.96 | 15.82 | 15.91 | 260,019 | +0.05(+0.34%) |
May 26, 2005 | 15.89 | 15.97 | 15.74 | 15.85 | 81,070 | +0.00(+0.00%) |
May 25, 2005 | 15.90 | 15.92 | 15.79 | 15.85 | 379,103 | -0.07(-0.44%) |
May 24, 2005 | 15.92 | 15.92 | 15.75 | 15.92 | 364,234 | +0.06(+0.39%) |
May 23, 2005 | 15.67 | 15.88 | 15.55 | 15.86 | 349,364 | +0.19(+1.23%) |
May 20, 2005 | 15.72 | 15.72 | 15.64 | 15.67 | 348,459 | -0.04(-0.25%) |
May 19, 2005 | 15.48 | 15.71 | 15.48 | 15.71 | 106,800 | +0.23(+1.50%) |
May 18, 2005 | 15.39 | 15.57 | 15.33 | 15.48 | 339,408 | +0.15(+1.01%) |
May 17, 2005 | 15.10 | 15.32 | 15.07 | 15.32 | 138,090 | +0.20(+1.33%) |
May 16, 2005 | 15.04 | 15.12 | 14.90 | 15.12 | 215,670 | +0.02(+0.15%) |
May 13, 2005 | 15.16 | 15.16 | 15.08 | 15.10 | 308,635 | -0.05(-0.31%) |
May 12, 2005 | 15.08 | 15.25 | 15.00 | 15.14 | 111,455 | +0.09(+0.62%) |
May 11, 2005 | 15.22 | 15.22 | 14.92 | 15.05 | 860,999 | -0.22(-1.47%) |
May 10, 2005 | 15.13 | 15.27 | 15.08 | 15.27 | 932,501 | +0.10(+0.66%) |
May 09, 2005 | 15.39 | 15.43 | 14.97 | 15.17 | 338,762 | -0.10(-0.66%) |
May 06, 2005 | 14.94 | 15.35 | 14.93 | 15.27 | 492,239 | +0.36(+2.38%) |
May 05, 2005 | 14.83 | 14.97 | 14.83 | 14.92 | 76,803 | +0.09(+0.57%) |
May 04, 2005 | 14.86 | 14.87 | 14.69 | 14.83 | 182,698 | +0.05(+0.31%) |
May 03, 2005 | 14.92 | 14.92 | 14.63 | 14.79 | 393,067 | -0.11(-0.73%) |