Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.10 | 18.14 | 17.92 | 17.94 | 616,581 | -0.10(-0.58%) |
Jul 28, 2005 | 18.09 | 18.10 | 17.97 | 18.05 | 70,053 | +0.04(+0.20%) |
Jul 27, 2005 | 17.89 | 18.06 | 17.87 | 18.01 | 842,031 | +0.12(+0.68%) |
Jul 26, 2005 | 17.63 | 17.91 | 17.59 | 17.89 | 185,419 | +0.19(+1.10%) |
Jul 25, 2005 | 17.46 | 17.69 | 17.45 | 17.69 | 192,368 | +0.23(+1.32%) |
Jul 22, 2005 | 17.45 | 17.50 | 17.37 | 17.46 | 622,975 | -0.06(-0.33%) |
Jul 21, 2005 | 17.42 | 17.61 | 17.42 | 17.52 | 75,335 | +0.22(+1.27%) |
Jul 20, 2005 | 17.22 | 17.35 | 17.17 | 17.30 | 56,987 | +0.12(+0.71%) |
Jul 19, 2005 | 17.18 | 17.34 | 17.16 | 17.18 | 40,864 | -0.01(-0.06%) |
Jul 18, 2005 | 17.16 | 17.29 | 17.10 | 17.19 | 44,478 | +0.06(+0.38%) |
Jul 15, 2005 | 17.21 | 17.21 | 17.12 | 17.13 | 55,319 | -0.12(-0.71%) |
Jul 14, 2005 | 17.43 | 17.51 | 17.24 | 17.25 | 65,327 | -0.14(-0.81%) |
Jul 13, 2005 | 17.34 | 17.40 | 17.32 | 17.39 | 41,142 | +0.02(+0.12%) |
Jul 12, 2005 | 17.18 | 17.37 | 17.18 | 17.37 | 109,527 | +0.25(+1.45%) |
Jul 11, 2005 | 17.09 | 17.19 | 17.09 | 17.12 | 59,211 | +0.14(+0.85%) |
Jul 08, 2005 | 16.95 | 17.10 | 16.88 | 16.98 | 137,048 | +0.12(+0.68%) |
Jul 07, 2005 | 16.63 | 16.89 | 16.63 | 16.86 | 47,814 | +0.22(+1.32%) |
Jul 06, 2005 | 16.49 | 16.69 | 16.49 | 16.64 | 88,400 | +0.17(+1.00%) |
Jul 05, 2005 | 16.41 | 16.54 | 16.36 | 16.48 | 234,345 | -0.17(-0.99%) |
Jul 01, 2005 | 16.72 | 16.72 | 16.44 | 16.64 | 34,470 | -0.10(-0.58%) |
Jun 30, 2005 | 16.91 | 16.93 | 16.74 | 16.74 | 83,118 | -0.14(-0.85%) |
Jun 29, 2005 | 16.76 | 16.93 | 16.69 | 16.88 | 178,469 | +0.08(+0.45%) |
Jun 28, 2005 | 16.69 | 16.86 | 16.69 | 16.81 | 35,860 | +0.08(+0.47%) |
Jun 27, 2005 | 16.75 | 16.80 | 16.67 | 16.73 | 50,872 | -0.05(-0.28%) |
Jun 24, 2005 | 16.64 | 16.82 | 16.64 | 16.77 | 58,933 | +0.10(+0.60%) |
Jun 23, 2005 | 16.79 | 16.86 | 16.67 | 16.67 | 116,755 | -0.14(-0.81%) |
Jun 22, 2005 | 16.57 | 16.87 | 16.56 | 16.81 | 122,593 | +0.25(+1.52%) |
Jun 21, 2005 | 16.46 | 16.63 | 16.44 | 16.56 | 92,570 | +0.15(+0.92%) |
Jun 20, 2005 | 16.42 | 16.48 | 16.39 | 16.41 | 42,810 | -0.05(-0.33%) |
Jun 17, 2005 | 16.40 | 16.49 | 16.39 | 16.46 | 53,930 | +0.04(+0.26%) |
Jun 16, 2005 | 16.34 | 16.43 | 16.32 | 16.42 | 53,652 | +0.11(+0.66%) |
Jun 15, 2005 | 16.19 | 16.37 | 16.19 | 16.31 | 93,126 | +0.20(+1.25%) |
Jun 14, 2005 | 16.18 | 16.18 | 16.04 | 16.11 | 100,076 | -0.01(-0.07%) |
Jun 13, 2005 | 15.99 | 16.13 | 15.96 | 16.12 | 64,771 | +0.04(+0.22%) |
Jun 10, 2005 | 16.17 | 16.18 | 16.02 | 16.08 | 182,639 | +0.04(+0.25%) |
Jun 09, 2005 | 16.01 | 16.12 | 15.97 | 16.04 | 198,484 | -0.03(-0.18%) |
Jun 08, 2005 | 16.06 | 16.18 | 15.99 | 16.07 | 311,626 | +0.01(+0.09%) |
Jun 07, 2005 | 16.05 | 16.11 | 16.02 | 16.06 | 54,763 | +0.04(+0.27%) |
Jun 06, 2005 | 15.98 | 16.07 | 15.95 | 16.02 | 34,748 | +0.03(+0.16%) |
Jun 03, 2005 | 16.01 | 16.04 | 15.94 | 15.99 | 45,034 | +0.03(+0.16%) |
Jun 02, 2005 | 16.00 | 16.04 | 15.95 | 15.96 | 40,308 | -0.03(-0.20%) |
Jun 01, 2005 | 16.00 | 16.08 | 15.96 | 16.00 | 72,555 | +0.07(+0.45%) |
May 31, 2005 | 15.84 | 16.02 | 15.82 | 15.93 | 207,102 | +0.02(+0.11%) |
May 27, 2005 | 15.77 | 15.96 | 15.71 | 15.91 | 60,601 | +0.13(+0.84%) |
May 26, 2005 | 15.70 | 15.78 | 15.62 | 15.77 | 86,454 | -0.03(-0.18%) |
May 25, 2005 | 16.02 | 16.02 | 15.76 | 15.80 | 61,435 | -0.21(-1.28%) |
May 24, 2005 | 16.04 | 16.09 | 15.99 | 16.01 | 70,609 | -0.00(-0.02%) |
May 23, 2005 | 16.00 | 16.06 | 15.95 | 16.01 | 40,308 | +0.06(+0.41%) |
May 20, 2005 | 16.02 | 16.02 | 15.94 | 15.95 | 48,926 | -0.13(-0.81%) |
May 19, 2005 | 16.01 | 16.08 | 16.00 | 16.08 | 945,999 | +0.06(+0.36%) |
May 18, 2005 | 15.98 | 16.08 | 15.98 | 16.02 | 75,891 | +0.10(+0.63%) |
May 17, 2005 | 15.86 | 15.99 | 15.86 | 15.92 | 42,254 | +0.05(+0.34%) |
May 16, 2005 | 15.83 | 15.91 | 15.77 | 15.86 | 77,003 | +0.06(+0.39%) |
May 13, 2005 | 15.98 | 16.03 | 15.79 | 15.80 | 91,180 | -0.25(-1.57%) |
May 12, 2005 | 16.13 | 16.19 | 15.97 | 16.05 | 99,520 | -0.13(-0.82%) |
May 11, 2005 | 16.30 | 16.30 | 16.17 | 16.19 | 65,327 | -0.17(-1.01%) |
May 10, 2005 | 16.41 | 16.42 | 16.34 | 16.35 | 60,601 | -0.02(-0.11%) |
May 09, 2005 | 16.35 | 16.40 | 16.31 | 16.37 | 34,192 | +0.10(+0.62%) |
May 06, 2005 | 16.26 | 16.33 | 16.24 | 16.27 | 57,543 | +0.08(+0.49%) |
May 05, 2005 | 16.26 | 16.30 | 16.16 | 16.19 | 53,374 | -0.08(-0.46%) |
May 04, 2005 | 16.24 | 16.30 | 16.19 | 16.27 | 75,891 | -0.06(-0.40%) |
May 03, 2005 | 16.30 | 16.33 | 16.23 | 16.33 | 21,127 | -0.01(-0.07%) |