Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.20 | 16.30 | 15.79 | 15.95 | 1,021,823 | -0.29(-1.79%) |
Jul 28, 2005 | 16.77 | 16.94 | 15.75 | 16.24 | 2,012,909 | -0.72(-4.25%) |
Jul 27, 2005 | 17.00 | 17.00 | 16.64 | 16.96 | 735,874 | +0.02(+0.12%) |
Jul 26, 2005 | 16.27 | 16.94 | 16.19 | 16.94 | 864,923 | +0.28(+1.68%) |
Jul 25, 2005 | 17.03 | 17.12 | 16.50 | 16.66 | 369,431 | -0.48(-2.80%) |
Jul 22, 2005 | 17.80 | 17.94 | 16.76 | 17.14 | 1,377,430 | -0.59(-3.33%) |
Jul 21, 2005 | 17.59 | 18.14 | 17.40 | 17.73 | 1,377,114 | +0.06(+0.34%) |
Jul 20, 2005 | 16.65 | 17.73 | 16.60 | 17.67 | 1,509,787 | +0.90(+5.37%) |
Jul 19, 2005 | 16.99 | 17.00 | 16.35 | 16.77 | 880,702 | -0.05(-0.30%) |
Jul 18, 2005 | 16.57 | 16.91 | 16.51 | 16.82 | 799,714 | +0.08(+0.48%) |
Jul 15, 2005 | 16.68 | 16.90 | 16.12 | 16.74 | 1,787,848 | +0.13(+0.78%) |
Jul 14, 2005 | 16.93 | 16.99 | 16.49 | 16.61 | 736,906 | -0.16(-0.95%) |
Jul 13, 2005 | 16.80 | 16.95 | 16.59 | 16.77 | 604,837 | -0.05(-0.30%) |
Jul 12, 2005 | 16.95 | 17.09 | 16.65 | 16.82 | 1,765,020 | -0.19(-1.12%) |
Jul 11, 2005 | 17.15 | 17.31 | 16.70 | 17.01 | 1,290,513 | +0.02(+0.12%) |
Jul 08, 2005 | 16.83 | 17.11 | 16.60 | 16.99 | 1,437,593 | +0.16(+0.95%) |
Jul 07, 2005 | 16.15 | 16.90 | 16.03 | 16.83 | 1,223,062 | +0.46(+2.81%) |
Jul 06, 2005 | 16.14 | 16.60 | 16.02 | 16.37 | 812,935 | +0.25(+1.55%) |
Jul 05, 2005 | 16.21 | 16.27 | 15.91 | 16.12 | 1,368,900 | -0.21(-1.29%) |
Jul 01, 2005 | 17.00 | 17.01 | 16.08 | 16.33 | 2,002,000 | -0.52(-3.09%) |
Jun 30, 2005 | 16.58 | 17.06 | 16.47 | 16.85 | 2,229,745 | +0.33(+2.00%) |
Jun 29, 2005 | 16.23 | 16.57 | 16.23 | 16.52 | 1,219,408 | +0.28(+1.72%) |
Jun 28, 2005 | 15.82 | 16.73 | 15.71 | 16.24 | 1,729,867 | +0.55(+3.51%) |
Jun 27, 2005 | 15.80 | 16.03 | 15.37 | 15.69 | 894,411 | -0.09(-0.57%) |
Jun 24, 2005 | 15.42 | 15.80 | 15.36 | 15.78 | 1,826,121 | +0.28(+1.81%) |
Jun 23, 2005 | 15.66 | 15.98 | 15.37 | 15.50 | 996,568 | -0.26(-1.65%) |
Jun 22, 2005 | 16.10 | 16.15 | 15.27 | 15.76 | 1,339,275 | -0.24(-1.50%) |
Jun 21, 2005 | 16.03 | 16.23 | 15.85 | 16.00 | 1,768,514 | +0.01(+0.06%) |
Jun 20, 2005 | 15.00 | 16.18 | 14.89 | 15.99 | 3,637,706 | +0.69(+4.51%) |
Jun 17, 2005 | 14.03 | 15.44 | 13.88 | 15.30 | 4,210,688 | +1.35(+9.68%) |
Jun 16, 2005 | 13.25 | 14.18 | 13.02 | 13.95 | 1,885,897 | +0.72(+5.44%) |
Jun 15, 2005 | 13.57 | 13.64 | 12.95 | 13.23 | 1,285,099 | -0.32(-2.36%) |
Jun 14, 2005 | 13.28 | 13.55 | 13.14 | 13.55 | 963,126 | +0.25(+1.88%) |
Jun 13, 2005 | 13.16 | 13.40 | 13.11 | 13.30 | 729,240 | +0.19(+1.45%) |
Jun 10, 2005 | 12.95 | 13.29 | 12.90 | 13.11 | 1,039,858 | +0.12(+0.92%) |
Jun 09, 2005 | 13.12 | 13.19 | 12.91 | 12.99 | 2,507,346 | -0.31(-2.33%) |
Jun 08, 2005 | 13.62 | 13.70 | 13.03 | 13.30 | 7,136,146 | +0.11(+0.83%) |
Jun 07, 2005 | 12.98 | 13.35 | 12.92 | 13.19 | 1,492,047 | +0.20(+1.54%) |
Jun 06, 2005 | 13.01 | 13.08 | 12.76 | 12.99 | 1,046,878 | -0.08(-0.61%) |
Jun 03, 2005 | 13.42 | 13.50 | 12.91 | 13.07 | 762,890 | -0.42(-3.11%) |
Jun 02, 2005 | 13.28 | 13.80 | 13.20 | 13.49 | 1,107,410 | +0.17(+1.28%) |
Jun 01, 2005 | 13.10 | 13.59 | 13.06 | 13.32 | 1,773,400 | -0.60(-4.31%) |
May 31, 2005 | 14.04 | 14.20 | 13.92 | 13.92 | 946,569 | -0.15(-1.07%) |
May 27, 2005 | 14.03 | 14.18 | 13.91 | 14.07 | 517,903 | -0.01(-0.07%) |
May 26, 2005 | 13.79 | 14.49 | 13.71 | 14.08 | 901,301 | +0.18(+1.29%) |
May 25, 2005 | 14.01 | 14.19 | 13.78 | 13.90 | 964,415 | -0.11(-0.79%) |
May 24, 2005 | 14.09 | 14.28 | 13.91 | 14.01 | 1,489,200 | +0.01(+0.07%) |
May 23, 2005 | 14.47 | 14.56 | 13.91 | 14.00 | 2,280,246 | -0.55(-3.78%) |
May 20, 2005 | 14.46 | 14.61 | 14.20 | 14.55 | 4,152,769 | +0.55(+3.93%) |
May 19, 2005 | 13.75 | 14.42 | 13.51 | 14.00 | 3,204,605 | +0.30(+2.19%) |
May 18, 2005 | 13.38 | 14.05 | 13.22 | 13.70 | 3,739,300 | +0.50(+3.79%) |
May 17, 2005 | 12.90 | 13.37 | 12.50 | 13.20 | 2,549,915 | +0.22(+1.69%) |
May 16, 2005 | 12.80 | 13.20 | 12.25 | 12.98 | 1,439,197 | +0.19(+1.49%) |
May 13, 2005 | 13.36 | 13.62 | 12.71 | 12.79 | 1,959,235 | -0.60(-4.48%) |
May 12, 2005 | 13.45 | 13.93 | 13.19 | 13.39 | 3,054,551 | -0.01(-0.07%) |
May 11, 2005 | 13.52 | 13.60 | 12.77 | 13.40 | 5,647,605 | +0.00(+0.00%) |
May 10, 2005 | 12.63 | 13.82 | 12.13 | 13.40 | 23,075,682 | +2.21(+19.75%) |
May 09, 2005 | 10.73 | 11.27 | 10.65 | 11.19 | 784,088 | +0.54(+5.07%) |
May 06, 2005 | 10.03 | 10.67 | 9.870 | 10.65 | 696,416 | +0.65(+6.50%) |
May 05, 2005 | 9.680 | 10.00 | 9.580 | 10.00 | 458,679 | +0.33(+3.41%) |
May 04, 2005 | 9.650 | 9.730 | 9.500 | 9.670 | 489,506 | +0.10(+1.04%) |
May 03, 2005 | 9.400 | 9.680 | 9.330 | 9.570 | 389,295 | +0.15(+1.59%) |