Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.88 | 17.08 | 16.71 | 16.77 | 214,888 | -0.28(-1.67%) |
Jul 28, 2005 | 16.81 | 17.05 | 16.51 | 17.05 | 128,978 | +0.16(+0.96%) |
Jul 27, 2005 | 16.83 | 16.89 | 16.59 | 16.89 | 66,247 | +0.16(+0.97%) |
Jul 26, 2005 | 16.39 | 16.81 | 16.36 | 16.73 | 72,431 | +0.36(+2.20%) |
Jul 25, 2005 | 16.78 | 16.80 | 16.37 | 16.37 | 77,507 | -0.42(-2.49%) |
Jul 22, 2005 | 16.18 | 16.81 | 16.18 | 16.78 | 132,003 | +0.53(+3.28%) |
Jul 21, 2005 | 16.65 | 16.76 | 16.18 | 16.25 | 106,068 | -0.51(-3.05%) |
Jul 20, 2005 | 16.24 | 16.82 | 16.23 | 16.76 | 104,409 | +0.32(+1.98%) |
Jul 19, 2005 | 16.38 | 16.48 | 16.20 | 16.44 | 63,158 | +0.17(+1.07%) |
Jul 18, 2005 | 16.38 | 16.49 | 16.24 | 16.26 | 75,136 | -0.14(-0.85%) |
Jul 15, 2005 | 16.29 | 16.45 | 16.14 | 16.40 | 108,813 | -0.01(-0.07%) |
Jul 14, 2005 | 16.83 | 16.83 | 16.11 | 16.41 | 125,936 | -0.36(-2.14%) |
Jul 13, 2005 | 16.71 | 16.80 | 16.60 | 16.77 | 150,265 | -0.06(-0.35%) |
Jul 12, 2005 | 16.85 | 17.00 | 16.47 | 16.83 | 191,001 | -0.11(-0.65%) |
Jul 11, 2005 | 16.68 | 17.00 | 16.67 | 16.94 | 258,909 | +0.22(+1.32%) |
Jul 08, 2005 | 16.29 | 16.81 | 16.18 | 16.72 | 197,552 | +0.45(+2.78%) |
Jul 07, 2005 | 15.93 | 16.39 | 15.88 | 16.27 | 94,438 | +0.02(+0.11%) |
Jul 06, 2005 | 16.24 | 16.29 | 16.17 | 16.25 | 136,743 | +0.01(+0.04%) |
Jul 05, 2005 | 15.99 | 16.24 | 15.95 | 16.24 | 109,966 | +0.21(+1.34%) |
Jul 01, 2005 | 15.90 | 16.12 | 15.78 | 16.03 | 229,413 | +0.17(+1.10%) |
Jun 30, 2005 | 15.84 | 16.04 | 15.79 | 15.86 | 101,574 | -0.12(-0.76%) |
Jun 29, 2005 | 16.01 | 16.01 | 15.88 | 15.98 | 78,350 | +0.02(+0.15%) |
Jun 28, 2005 | 15.66 | 15.96 | 15.66 | 15.95 | 114,131 | +0.23(+1.48%) |
Jun 27, 2005 | 15.57 | 15.72 | 15.42 | 15.72 | 128,101 | +0.24(+1.54%) |
Jun 24, 2005 | 15.30 | 15.57 | 15.26 | 15.48 | 213,999 | +0.16(+1.02%) |
Jun 23, 2005 | 15.74 | 15.79 | 15.30 | 15.33 | 141,293 | -0.51(-3.22%) |
Jun 22, 2005 | 15.93 | 15.97 | 15.72 | 15.84 | 84,674 | -0.07(-0.44%) |
Jun 21, 2005 | 15.83 | 16.05 | 15.83 | 15.91 | 63,479 | +0.06(+0.40%) |
Jun 20, 2005 | 15.86 | 16.05 | 15.82 | 15.84 | 88,595 | -0.22(-1.37%) |
Jun 17, 2005 | 16.11 | 16.11 | 15.82 | 16.07 | 231,690 | +0.03(+0.18%) |
Jun 16, 2005 | 15.66 | 16.04 | 15.61 | 16.04 | 115,460 | +0.26(+1.62%) |
Jun 15, 2005 | 15.72 | 15.87 | 15.46 | 15.78 | 160,081 | -0.09(-0.55%) |
Jun 14, 2005 | 15.81 | 15.87 | 15.68 | 15.87 | 100,328 | +0.06(+0.37%) |
Jun 13, 2005 | 15.61 | 15.81 | 15.53 | 15.81 | 138,437 | +0.27(+1.72%) |
Jun 10, 2005 | 15.44 | 15.67 | 15.42 | 15.54 | 73,812 | -0.08(-0.48%) |
Jun 09, 2005 | 15.58 | 15.62 | 15.26 | 15.62 | 110,907 | +0.11(+0.71%) |
Jun 08, 2005 | 15.42 | 15.62 | 15.37 | 15.51 | 111,299 | +0.06(+0.38%) |
Jun 07, 2005 | 15.74 | 15.82 | 15.43 | 15.45 | 141,245 | -0.20(-1.30%) |
Jun 06, 2005 | 15.66 | 15.72 | 15.51 | 15.65 | 221,054 | -0.14(-0.88%) |
Jun 03, 2005 | 15.30 | 15.89 | 15.27 | 15.79 | 459,111 | +0.63(+4.17%) |
Jun 02, 2005 | 14.69 | 15.27 | 14.64 | 15.16 | 319,524 | +0.34(+2.31%) |
Jun 01, 2005 | 14.66 | 14.82 | 14.60 | 14.82 | 133,554 | +0.05(+0.31%) |
May 31, 2005 | 14.41 | 14.77 | 14.41 | 14.77 | 166,293 | +0.31(+2.17%) |
May 27, 2005 | 14.53 | 14.53 | 14.40 | 14.46 | 60,228 | -0.05(-0.32%) |
May 26, 2005 | 14.38 | 14.50 | 14.33 | 14.50 | 75,522 | +0.19(+1.30%) |
May 25, 2005 | 14.26 | 14.43 | 14.25 | 14.32 | 104,141 | -0.03(-0.24%) |
May 24, 2005 | 14.41 | 14.45 | 14.28 | 14.35 | 67,048 | +0.01(+0.04%) |
May 23, 2005 | 14.37 | 14.39 | 14.30 | 14.35 | 143,027 | +0.01(+0.08%) |
May 20, 2005 | 14.14 | 14.38 | 14.14 | 14.34 | 69,692 | +0.09(+0.61%) |
May 19, 2005 | 14.12 | 14.27 | 14.09 | 14.25 | 88,468 | +0.03(+0.24%) |
May 18, 2005 | 14.24 | 14.37 | 14.14 | 14.21 | 105,657 | -0.13(-0.93%) |
May 17, 2005 | 14.18 | 14.38 | 14.13 | 14.35 | 70,954 | +0.09(+0.61%) |
May 16, 2005 | 14.10 | 14.27 | 13.95 | 14.26 | 79,401 | +0.26(+1.87%) |
May 13, 2005 | 14.04 | 14.14 | 13.94 | 14.00 | 55,214 | -0.05(-0.37%) |
May 12, 2005 | 14.27 | 14.32 | 14.03 | 14.05 | 95,316 | -0.15(-1.02%) |
May 11, 2005 | 14.24 | 14.30 | 14.02 | 14.20 | 158,035 | -0.06(-0.41%) |
May 10, 2005 | 14.47 | 14.47 | 14.21 | 14.25 | 204,659 | -0.21(-1.48%) |
May 09, 2005 | 14.27 | 14.47 | 14.23 | 14.47 | 128,749 | +0.07(+0.48%) |
May 06, 2005 | 14.50 | 14.50 | 14.23 | 14.40 | 85,891 | -0.04(-0.28%) |
May 05, 2005 | 14.58 | 14.59 | 14.24 | 14.44 | 205,824 | -0.05(-0.32%) |
May 04, 2005 | 14.50 | 14.58 | 14.35 | 14.49 | 167,596 | +0.06(+0.44%) |
May 03, 2005 | 14.28 | 14.45 | 14.27 | 14.42 | 116,135 | +0.03(+0.24%) |