Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.74 | 16.74 | 16.55 | 16.60 | 2,312,689 | -0.09(-0.53%) |
Jul 28, 2005 | 16.29 | 16.76 | 16.24 | 16.69 | 3,167,450 | +0.45(+2.74%) |
Jul 27, 2005 | 16.27 | 16.44 | 16.17 | 16.24 | 2,064,631 | +0.02(+0.10%) |
Jul 26, 2005 | 16.23 | 16.26 | 16.15 | 16.23 | 1,103,997 | +0.00(+0.03%) |
Jul 25, 2005 | 16.23 | 16.26 | 16.09 | 16.22 | 1,861,610 | +0.00(+0.00%) |
Jul 22, 2005 | 16.01 | 16.26 | 15.98 | 16.22 | 2,350,180 | +0.25(+1.57%) |
Jul 21, 2005 | 15.98 | 16.15 | 15.87 | 15.97 | 2,731,463 | -0.12(-0.74%) |
Jul 20, 2005 | 16.01 | 16.11 | 15.76 | 16.09 | 3,662,858 | +0.04(+0.24%) |
Jul 19, 2005 | 16.05 | 16.08 | 15.88 | 16.05 | 4,018,202 | -0.12(-0.76%) |
Jul 18, 2005 | 16.22 | 16.23 | 16.06 | 16.18 | 2,155,413 | -0.06(-0.34%) |
Jul 15, 2005 | 16.07 | 16.33 | 16.03 | 16.23 | 2,548,013 | +0.17(+1.08%) |
Jul 14, 2005 | 16.18 | 16.29 | 16.04 | 16.06 | 1,781,204 | -0.13(-0.81%) |
Jul 13, 2005 | 16.31 | 16.38 | 16.17 | 16.19 | 1,740,883 | -0.17(-1.01%) |
Jul 12, 2005 | 16.20 | 16.51 | 16.20 | 16.35 | 1,891,557 | +0.17(+1.05%) |
Jul 11, 2005 | 16.06 | 16.23 | 16.06 | 16.18 | 1,270,469 | +0.10(+0.61%) |
Jul 08, 2005 | 16.05 | 16.12 | 15.95 | 16.09 | 4,134,922 | -0.00(-0.03%) |
Jul 07, 2005 | 16.33 | 16.34 | 16.06 | 16.09 | 3,317,652 | -0.32(-1.94%) |
Jul 06, 2005 | 16.43 | 16.59 | 16.36 | 16.41 | 1,880,003 | -0.06(-0.34%) |
Jul 05, 2005 | 16.39 | 16.46 | 16.27 | 16.46 | 2,476,567 | +0.14(+0.83%) |
Jul 01, 2005 | 16.58 | 16.62 | 16.22 | 16.33 | 3,245,027 | -0.27(-1.61%) |
Jun 30, 2005 | 16.47 | 16.65 | 16.38 | 16.59 | 3,325,905 | +0.12(+0.75%) |
Jun 29, 2005 | 16.54 | 16.54 | 16.36 | 16.47 | 1,884,954 | -0.07(-0.41%) |
Jun 28, 2005 | 16.40 | 16.58 | 16.32 | 16.54 | 3,841,120 | +0.06(+0.39%) |
Jun 27, 2005 | 16.43 | 16.53 | 16.32 | 16.48 | 2,291,703 | -0.04(-0.23%) |
Jun 24, 2005 | 16.42 | 16.56 | 16.29 | 16.51 | 3,964,677 | +0.18(+1.12%) |
Jun 23, 2005 | 16.40 | 16.40 | 16.20 | 16.33 | 2,880,486 | -0.11(-0.64%) |
Jun 22, 2005 | 16.58 | 16.60 | 16.39 | 16.44 | 2,595,408 | -0.17(-1.05%) |
Jun 21, 2005 | 16.67 | 16.71 | 16.52 | 16.61 | 1,470,425 | -0.03(-0.18%) |
Jun 20, 2005 | 16.73 | 16.85 | 16.62 | 16.64 | 1,248,069 | -0.11(-0.66%) |
Jun 17, 2005 | 16.84 | 16.86 | 16.65 | 16.75 | 1,619,919 | -0.06(-0.38%) |
Jun 16, 2005 | 16.75 | 16.86 | 16.67 | 16.82 | 1,580,070 | +0.03(+0.15%) |
Jun 15, 2005 | 16.84 | 16.85 | 16.66 | 16.79 | 1,156,108 | +0.06(+0.35%) |
Jun 14, 2005 | 16.64 | 16.81 | 16.61 | 16.73 | 1,848,406 | +0.08(+0.51%) |
Jun 13, 2005 | 16.67 | 16.74 | 16.56 | 16.65 | 1,350,876 | -0.06(-0.33%) |
Jun 10, 2005 | 16.62 | 16.86 | 16.51 | 16.70 | 1,062,969 | +0.12(+0.74%) |
Jun 09, 2005 | 16.87 | 16.87 | 16.56 | 16.58 | 1,445,902 | -0.36(-2.15%) |
Jun 08, 2005 | 16.86 | 17.07 | 16.75 | 16.94 | 1,953,807 | +0.25(+1.47%) |
Jun 07, 2005 | 16.90 | 16.96 | 16.64 | 16.70 | 1,513,575 | -0.07(-0.43%) |
Jun 06, 2005 | 16.73 | 16.77 | 16.54 | 16.77 | 1,185,583 | +0.07(+0.41%) |
Jun 03, 2005 | 16.78 | 16.89 | 16.70 | 16.70 | 1,523,715 | -0.10(-0.58%) |
Jun 02, 2005 | 16.84 | 16.86 | 16.72 | 16.80 | 2,004,975 | -0.08(-0.50%) |
Jun 01, 2005 | 16.56 | 16.91 | 16.56 | 16.88 | 1,329,183 | +0.31(+1.84%) |
May 31, 2005 | 16.72 | 16.76 | 16.51 | 16.58 | 1,903,582 | -0.14(-0.86%) |
May 27, 2005 | 16.76 | 16.78 | 16.57 | 16.72 | 891,073 | -0.07(-0.40%) |
May 26, 2005 | 16.61 | 16.85 | 16.61 | 16.79 | 1,400,865 | +0.18(+1.10%) |
May 25, 2005 | 16.71 | 16.77 | 16.51 | 16.61 | 1,187,941 | -0.04(-0.23%) |
May 24, 2005 | 16.73 | 16.73 | 16.49 | 16.65 | 1,921,031 | -0.11(-0.63%) |
May 23, 2005 | 16.58 | 16.87 | 16.58 | 16.75 | 2,579,374 | -0.23(-1.35%) |
May 20, 2005 | 16.69 | 16.98 | 16.64 | 16.98 | 2,895,577 | +0.31(+1.88%) |
May 19, 2005 | 16.72 | 16.79 | 16.56 | 16.67 | 2,989,424 | +0.00(+0.00%) |
May 18, 2005 | 16.03 | 16.79 | 16.01 | 16.67 | 5,058,771 | +0.73(+4.55%) |
May 17, 2005 | 15.70 | 15.94 | 15.66 | 15.94 | 3,278,510 | +0.18(+1.16%) |
May 16, 2005 | 15.63 | 15.84 | 15.63 | 15.76 | 3,188,671 | +0.07(+0.43%) |
May 13, 2005 | 15.80 | 15.87 | 15.62 | 15.69 | 3,490,491 | -0.11(-0.72%) |
May 12, 2005 | 15.86 | 15.90 | 15.76 | 15.81 | 3,933,316 | -0.04(-0.27%) |
May 11, 2005 | 15.80 | 15.96 | 15.64 | 15.85 | 3,850,551 | -0.10(-0.61%) |
May 10, 2005 | 16.06 | 16.09 | 15.90 | 15.95 | 3,834,046 | -0.11(-0.69%) |
May 09, 2005 | 15.95 | 16.12 | 15.77 | 16.06 | 3,910,444 | +0.10(+0.64%) |
May 06, 2005 | 15.98 | 16.12 | 15.85 | 15.95 | 3,345,712 | -0.13(-0.79%) |
May 05, 2005 | 16.05 | 16.20 | 15.98 | 16.08 | 4,394,062 | +0.05(+0.32%) |
May 04, 2005 | 16.16 | 16.20 | 15.98 | 16.03 | 4,492,625 | -0.13(-0.79%) |
May 03, 2005 | 16.26 | 16.26 | 16.01 | 16.16 | 5,342,670 | -0.11(-0.65%) |