Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.90 | 19.50 | 18.90 | 19.34 | 231,697 | +0.33(+1.74%) |
Jul 28, 2005 | 18.74 | 19.05 | 18.55 | 19.01 | 141,887 | +0.36(+1.93%) |
Jul 27, 2005 | 18.47 | 18.65 | 18.01 | 18.65 | 108,504 | +0.20(+1.08%) |
Jul 26, 2005 | 17.90 | 18.74 | 17.78 | 18.45 | 186,238 | +0.44(+2.44%) |
Jul 25, 2005 | 18.49 | 18.49 | 17.96 | 18.01 | 149,878 | -0.49(-2.65%) |
Jul 22, 2005 | 17.93 | 18.51 | 17.74 | 18.50 | 190,316 | +0.55(+3.06%) |
Jul 21, 2005 | 18.29 | 18.50 | 17.95 | 17.95 | 66,692 | -0.34(-1.86%) |
Jul 20, 2005 | 18.23 | 18.36 | 17.93 | 18.29 | 106,846 | -0.01(-0.05%) |
Jul 19, 2005 | 17.98 | 18.36 | 17.85 | 18.30 | 185,285 | +0.49(+2.75%) |
Jul 18, 2005 | 18.44 | 18.45 | 17.81 | 17.81 | 84,544 | -0.67(-3.63%) |
Jul 15, 2005 | 18.29 | 18.73 | 18.29 | 18.48 | 144,546 | +0.05(+0.27%) |
Jul 14, 2005 | 18.00 | 18.63 | 17.95 | 18.43 | 193,380 | +0.32(+1.77%) |
Jul 13, 2005 | 17.92 | 18.16 | 17.66 | 18.11 | 98,276 | +0.21(+1.17%) |
Jul 12, 2005 | 17.13 | 18.05 | 17.02 | 17.90 | 245,381 | +0.68(+3.95%) |
Jul 11, 2005 | 17.12 | 17.31 | 16.96 | 17.22 | 178,462 | +0.09(+0.53%) |
Jul 08, 2005 | 16.75 | 17.40 | 16.75 | 17.13 | 270,144 | +0.41(+2.45%) |
Jul 07, 2005 | 16.68 | 16.87 | 16.56 | 16.72 | 251,490 | -0.17(-1.01%) |
Jul 06, 2005 | 16.74 | 16.97 | 16.63 | 16.89 | 383,189 | +0.40(+2.43%) |
Jul 05, 2005 | 15.56 | 16.54 | 15.56 | 16.49 | 149,600 | +0.77(+4.90%) |
Jul 01, 2005 | 15.64 | 15.90 | 15.49 | 15.72 | 87,800 | +0.02(+0.13%) |
Jun 30, 2005 | 15.90 | 15.90 | 15.28 | 15.70 | 216,531 | -0.16(-1.01%) |
Jun 29, 2005 | 15.82 | 15.90 | 15.78 | 15.86 | 269,323 | +0.00(+0.00%) |
Jun 28, 2005 | 15.90 | 16.03 | 15.81 | 15.86 | 424,479 | +0.00(+0.00%) |
Jun 27, 2005 | 16.07 | 16.07 | 15.82 | 15.86 | 175,540 | -0.17(-1.06%) |
Jun 24, 2005 | 16.25 | 16.32 | 15.87 | 16.03 | 319,758 | -0.34(-2.08%) |
Jun 23, 2005 | 16.06 | 16.48 | 16.06 | 16.37 | 156,953 | +0.28(+1.74%) |
Jun 22, 2005 | 16.36 | 16.57 | 16.07 | 16.09 | 220,072 | -0.31(-1.89%) |
Jun 21, 2005 | 16.06 | 16.53 | 16.06 | 16.40 | 260,986 | +0.31(+1.93%) |
Jun 20, 2005 | 16.07 | 16.30 | 16.06 | 16.09 | 194,865 | +0.02(+0.12%) |
Jun 17, 2005 | 16.18 | 16.34 | 16.03 | 16.07 | 307,294 | -0.07(-0.43%) |
Jun 16, 2005 | 16.54 | 16.74 | 16.05 | 16.14 | 250,816 | -0.46(-2.77%) |
Jun 15, 2005 | 16.34 | 16.60 | 16.22 | 16.60 | 192,738 | +0.29(+1.78%) |
Jun 14, 2005 | 16.31 | 16.35 | 16.23 | 16.31 | 616,269 | +0.18(+1.12%) |
Jun 13, 2005 | 16.09 | 16.20 | 15.90 | 16.13 | 172,413 | +0.04(+0.25%) |
Jun 10, 2005 | 16.22 | 16.22 | 15.92 | 16.09 | 90,578 | -0.07(-0.43%) |
Jun 09, 2005 | 15.92 | 16.29 | 15.85 | 16.16 | 174,930 | +0.16(+1.00%) |
Jun 08, 2005 | 15.99 | 16.09 | 15.87 | 16.00 | 99,167 | +0.10(+0.63%) |
Jun 07, 2005 | 15.94 | 16.10 | 15.85 | 15.90 | 127,245 | -0.04(-0.25%) |
Jun 06, 2005 | 15.99 | 16.08 | 15.70 | 15.94 | 279,130 | +0.07(+0.44%) |
Jun 03, 2005 | 16.03 | 16.07 | 15.83 | 15.87 | 385,315 | -0.18(-1.12%) |
Jun 02, 2005 | 16.15 | 16.24 | 15.84 | 16.05 | 119,839 | -0.09(-0.56%) |
Jun 01, 2005 | 15.34 | 16.14 | 15.32 | 16.14 | 272,906 | +0.76(+4.94%) |
May 31, 2005 | 15.59 | 15.75 | 15.36 | 15.38 | 357,521 | -0.26(-1.66%) |
May 27, 2005 | 15.43 | 15.76 | 15.39 | 15.64 | 124,474 | +0.08(+0.51%) |
May 26, 2005 | 15.28 | 15.60 | 15.25 | 15.56 | 129,478 | +0.36(+2.37%) |
May 25, 2005 | 15.60 | 15.60 | 15.11 | 15.20 | 145,726 | -0.30(-1.94%) |
May 24, 2005 | 15.47 | 15.80 | 15.34 | 15.50 | 138,200 | -0.05(-0.32%) |
May 23, 2005 | 15.00 | 15.65 | 14.98 | 15.55 | 514,778 | +0.52(+3.46%) |
May 20, 2005 | 15.11 | 15.23 | 14.96 | 15.03 | 505,521 | -0.17(-1.12%) |
May 19, 2005 | 15.28 | 15.41 | 15.00 | 15.20 | 320,881 | -0.09(-0.59%) |
May 18, 2005 | 14.96 | 15.32 | 14.96 | 15.29 | 221,900 | +0.30(+2.00%) |
May 17, 2005 | 14.90 | 15.08 | 14.90 | 14.99 | 457,450 | -0.08(-0.53%) |
May 16, 2005 | 14.12 | 15.41 | 13.89 | 15.07 | 709,574 | +0.88(+6.20%) |
May 13, 2005 | 14.07 | 14.46 | 13.77 | 14.19 | 211,426 | +0.02(+0.14%) |
May 12, 2005 | 13.35 | 14.37 | 13.30 | 14.17 | 357,097 | +0.89(+6.70%) |
May 11, 2005 | 13.86 | 14.20 | 13.16 | 13.28 | 297,205 | -0.61(-4.39%) |
May 10, 2005 | 13.90 | 14.28 | 13.55 | 13.89 | 305,883 | -0.11(-0.79%) |
May 09, 2005 | 13.79 | 14.17 | 13.79 | 14.00 | 204,486 | +0.11(+0.79%) |
May 06, 2005 | 14.07 | 14.34 | 13.79 | 13.89 | 284,468 | -0.15(-1.07%) |
May 05, 2005 | 14.19 | 14.19 | 13.79 | 14.04 | 229,229 | -0.07(-0.50%) |
May 04, 2005 | 13.81 | 14.17 | 13.65 | 14.11 | 370,612 | +0.42(+3.07%) |
May 03, 2005 | 13.55 | 13.91 | 13.39 | 13.69 | 335,656 | +0.21(+1.56%) |