Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.38 | 18.38 | 18.10 | 18.10 | 202,985 | -0.19(-1.06%) |
Jul 28, 2005 | 18.36 | 18.38 | 18.12 | 18.29 | 326,856 | +0.08(+0.42%) |
Jul 27, 2005 | 18.20 | 18.23 | 17.97 | 18.22 | 307,868 | +0.06(+0.33%) |
Jul 26, 2005 | 18.20 | 18.24 | 18.07 | 18.16 | 398,737 | -0.14(-0.75%) |
Jul 25, 2005 | 18.08 | 18.35 | 17.98 | 18.29 | 494,126 | +0.22(+1.22%) |
Jul 22, 2005 | 17.76 | 18.07 | 17.76 | 18.07 | 396,024 | +0.60(+3.44%) |
Jul 21, 2005 | 17.56 | 17.70 | 17.39 | 17.47 | 316,006 | -0.19(-1.08%) |
Jul 20, 2005 | 17.63 | 17.70 | 17.41 | 17.66 | 266,276 | +0.03(+0.16%) |
Jul 19, 2005 | 17.39 | 17.63 | 17.31 | 17.63 | 447,110 | +0.33(+1.93%) |
Jul 18, 2005 | 17.33 | 17.36 | 17.18 | 17.30 | 390,147 | -0.04(-0.22%) |
Jul 15, 2005 | 17.51 | 17.57 | 17.29 | 17.34 | 491,414 | -0.11(-0.61%) |
Jul 14, 2005 | 17.90 | 17.95 | 17.34 | 17.44 | 554,706 | -0.41(-2.29%) |
Jul 13, 2005 | 17.92 | 17.97 | 17.78 | 17.85 | 320,074 | -0.09(-0.48%) |
Jul 12, 2005 | 17.85 | 18.02 | 17.76 | 17.94 | 367,543 | +0.15(+0.83%) |
Jul 11, 2005 | 17.51 | 17.80 | 17.47 | 17.79 | 260,851 | +0.11(+0.63%) |
Jul 08, 2005 | 17.87 | 17.92 | 17.54 | 17.68 | 652,808 | -0.10(-0.56%) |
Jul 07, 2005 | 17.47 | 17.78 | 17.36 | 17.78 | 705,701 | +0.17(+0.97%) |
Jul 06, 2005 | 18.02 | 18.04 | 17.52 | 17.61 | 665,014 | -0.30(-1.66%) |
Jul 05, 2005 | 17.52 | 17.90 | 17.51 | 17.90 | 886,987 | +0.54(+3.10%) |
Jul 01, 2005 | 17.07 | 17.38 | 17.07 | 17.37 | 309,224 | +0.33(+1.96%) |
Jun 30, 2005 | 17.21 | 17.32 | 17.01 | 17.03 | 947,566 | -0.14(-0.81%) |
Jun 29, 2005 | 17.14 | 17.28 | 17.03 | 17.17 | 798,378 | -0.05(-0.30%) |
Jun 28, 2005 | 17.41 | 17.49 | 17.21 | 17.22 | 617,997 | -0.29(-1.67%) |
Jun 27, 2005 | 17.34 | 17.53 | 17.34 | 17.51 | 770,801 | +0.28(+1.62%) |
Jun 24, 2005 | 17.38 | 17.44 | 17.22 | 17.24 | 332,281 | -0.08(-0.48%) |
Jun 23, 2005 | 17.41 | 17.68 | 17.32 | 17.32 | 599,914 | -0.07(-0.38%) |
Jun 22, 2005 | 17.45 | 17.49 | 17.15 | 17.39 | 481,016 | +0.10(+0.55%) |
Jun 21, 2005 | 17.63 | 17.65 | 17.29 | 17.29 | 386,983 | -0.36(-2.03%) |
Jun 20, 2005 | 17.72 | 17.74 | 17.52 | 17.65 | 636,081 | -0.04(-0.22%) |
Jun 17, 2005 | 17.65 | 17.70 | 17.47 | 17.69 | 948,922 | +0.25(+1.43%) |
Jun 16, 2005 | 17.19 | 17.44 | 17.17 | 17.44 | 1,220,624 | +0.32(+1.85%) |
Jun 15, 2005 | 17.02 | 17.15 | 16.96 | 17.12 | 249,549 | +0.21(+1.24%) |
Jun 14, 2005 | 16.82 | 16.97 | 16.81 | 16.91 | 198,012 | +0.06(+0.34%) |
Jun 13, 2005 | 16.80 | 16.92 | 16.70 | 16.86 | 219,260 | +0.03(+0.16%) |
Jun 10, 2005 | 16.83 | 16.86 | 16.63 | 16.83 | 447,562 | +0.01(+0.08%) |
Jun 09, 2005 | 16.41 | 16.82 | 16.27 | 16.82 | 559,226 | +0.46(+2.83%) |
Jun 08, 2005 | 16.37 | 16.62 | 16.26 | 16.35 | 548,376 | +0.03(+0.16%) |
Jun 07, 2005 | 16.45 | 16.59 | 16.33 | 16.33 | 390,599 | -0.15(-0.89%) |
Jun 06, 2005 | 16.48 | 16.51 | 16.34 | 16.47 | 388,339 | +0.04(+0.26%) |
Jun 03, 2005 | 16.43 | 16.50 | 16.31 | 16.43 | 247,741 | +0.08(+0.50%) |
Jun 02, 2005 | 16.28 | 16.43 | 16.19 | 16.35 | 252,714 | +0.00(+0.01%) |
Jun 01, 2005 | 16.15 | 16.39 | 16.12 | 16.35 | 820,078 | +0.30(+1.89%) |
May 31, 2005 | 16.21 | 16.21 | 15.97 | 16.04 | 895,124 | -0.15(-0.93%) |
May 27, 2005 | 15.95 | 16.19 | 15.95 | 16.19 | 369,804 | +0.26(+1.64%) |
May 26, 2005 | 15.85 | 15.96 | 15.85 | 15.93 | 249,097 | +0.10(+0.64%) |
May 25, 2005 | 15.67 | 15.90 | 15.53 | 15.83 | 720,168 | +0.21(+1.36%) |
May 24, 2005 | 15.57 | 15.65 | 15.51 | 15.62 | 243,672 | +0.09(+0.58%) |
May 23, 2005 | 15.37 | 15.59 | 15.33 | 15.53 | 403,258 | +0.24(+1.55%) |
May 20, 2005 | 15.43 | 15.48 | 15.27 | 15.29 | 363,022 | -0.13(-0.85%) |
May 19, 2005 | 15.17 | 15.42 | 15.12 | 15.42 | 590,872 | +0.29(+1.88%) |
May 18, 2005 | 15.27 | 15.42 | 15.06 | 15.14 | 871,164 | +0.03(+0.19%) |
May 17, 2005 | 14.99 | 15.19 | 14.93 | 15.11 | 961,128 | +0.23(+1.56%) |
May 16, 2005 | 14.91 | 14.95 | 14.65 | 14.88 | 1,471,982 | -0.09(-0.58%) |
May 13, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 1,603,086 | -0.28(-1.84%) |
May 12, 2005 | 15.78 | 15.79 | 15.20 | 15.24 | 753,170 | -0.65(-4.07%) |
May 11, 2005 | 15.79 | 15.89 | 15.69 | 15.89 | 377,037 | +0.12(+0.74%) |
May 10, 2005 | 16.03 | 16.03 | 15.74 | 15.77 | 347,199 | -0.26(-1.60%) |
May 09, 2005 | 15.87 | 16.03 | 15.85 | 16.03 | 294,758 | +0.20(+1.27%) |
May 06, 2005 | 16.01 | 16.06 | 15.81 | 15.83 | 448,014 | -0.05(-0.33%) |
May 05, 2005 | 15.79 | 15.96 | 15.72 | 15.88 | 929,030 | +0.17(+1.07%) |
May 04, 2005 | 15.57 | 15.72 | 15.43 | 15.71 | 1,018,091 | +0.19(+1.21%) |
May 03, 2005 | 15.76 | 15.78 | 15.49 | 15.52 | 837,258 | -0.36(-2.27%) |