Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.23 | 16.50 | 15.93 | 15.96 | 216,241 | -0.27(-1.64%) |
Jul 28, 2005 | 15.97 | 16.33 | 15.75 | 16.22 | 360,914 | +0.32(+2.04%) |
Jul 27, 2005 | 15.96 | 16.13 | 15.73 | 15.90 | 192,198 | -0.01(-0.05%) |
Jul 26, 2005 | 16.05 | 16.05 | 15.73 | 15.91 | 179,541 | -0.13(-0.83%) |
Jul 25, 2005 | 16.38 | 16.39 | 16.04 | 16.04 | 194,962 | -0.34(-2.08%) |
Jul 22, 2005 | 16.52 | 16.52 | 16.26 | 16.38 | 272,569 | -0.09(-0.55%) |
Jul 21, 2005 | 16.50 | 16.63 | 16.30 | 16.47 | 324,498 | +0.10(+0.61%) |
Jul 20, 2005 | 16.20 | 16.48 | 16.12 | 16.37 | 169,256 | +0.32(+1.97%) |
Jul 19, 2005 | 15.70 | 16.13 | 15.58 | 16.06 | 217,552 | +0.35(+2.22%) |
Jul 18, 2005 | 15.67 | 15.88 | 15.59 | 15.71 | 213,964 | -0.14(-0.89%) |
Jul 15, 2005 | 16.02 | 16.13 | 15.73 | 15.85 | 360,663 | -0.21(-1.29%) |
Jul 14, 2005 | 16.57 | 16.68 | 16.04 | 16.06 | 583,866 | -0.64(-3.84%) |
Jul 13, 2005 | 16.76 | 16.79 | 16.47 | 16.70 | 248,642 | -0.22(-1.33%) |
Jul 12, 2005 | 16.82 | 16.95 | 16.71 | 16.92 | 193,885 | +0.07(+0.39%) |
Jul 11, 2005 | 16.63 | 16.99 | 16.42 | 16.86 | 229,384 | +0.17(+1.05%) |
Jul 08, 2005 | 16.99 | 16.99 | 16.42 | 16.68 | 249,733 | -0.15(-0.89%) |
Jul 07, 2005 | 16.57 | 16.96 | 16.57 | 16.83 | 467,615 | +0.29(+1.76%) |
Jul 06, 2005 | 16.03 | 16.59 | 16.03 | 16.54 | 405,963 | +0.38(+2.37%) |
Jul 05, 2005 | 16.28 | 16.32 | 16.01 | 16.16 | 421,480 | -0.41(-2.46%) |
Jul 01, 2005 | 16.63 | 16.80 | 15.85 | 16.57 | 414,385 | -0.17(-0.99%) |
Jun 30, 2005 | 16.86 | 17.05 | 16.67 | 16.73 | 402,598 | -0.16(-0.94%) |
Jun 29, 2005 | 15.88 | 16.98 | 15.88 | 16.89 | 524,352 | +0.81(+5.07%) |
Jun 28, 2005 | 16.28 | 16.31 | 15.97 | 16.07 | 428,444 | -0.37(-2.27%) |
Jun 27, 2005 | 16.63 | 16.76 | 16.42 | 16.45 | 238,728 | -0.27(-1.64%) |
Jun 24, 2005 | 16.60 | 17.01 | 16.37 | 16.72 | 241,535 | +0.09(+0.55%) |
Jun 23, 2005 | 16.54 | 17.00 | 16.38 | 16.63 | 343,937 | +0.21(+1.27%) |
Jun 22, 2005 | 16.64 | 16.64 | 16.25 | 16.42 | 185,349 | -0.14(-0.85%) |
Jun 21, 2005 | 16.50 | 16.66 | 16.18 | 16.57 | 222,648 | +0.05(+0.30%) |
Jun 20, 2005 | 16.69 | 16.81 | 16.31 | 16.52 | 270,674 | -0.02(-0.10%) |
Jun 17, 2005 | 16.80 | 16.93 | 16.46 | 16.53 | 344,189 | -0.07(-0.45%) |
Jun 16, 2005 | 16.30 | 16.81 | 16.30 | 16.61 | 546,204 | +0.48(+2.99%) |
Jun 15, 2005 | 15.96 | 16.27 | 15.90 | 16.12 | 306,799 | +0.29(+1.84%) |
Jun 14, 2005 | 15.93 | 15.93 | 15.63 | 15.83 | 225,774 | -0.04(-0.26%) |
Jun 13, 2005 | 15.78 | 15.92 | 15.68 | 15.88 | 330,759 | +0.27(+1.70%) |
Jun 10, 2005 | 15.27 | 15.76 | 15.04 | 15.61 | 327,921 | +0.24(+1.57%) |
Jun 09, 2005 | 15.10 | 15.37 | 14.80 | 15.37 | 118,020 | +0.27(+1.82%) |
Jun 08, 2005 | 15.09 | 15.56 | 14.94 | 15.09 | 230,324 | -0.02(-0.11%) |
Jun 07, 2005 | 15.28 | 15.57 | 15.10 | 15.11 | 230,652 | -0.25(-1.62%) |
Jun 06, 2005 | 15.55 | 15.78 | 15.28 | 15.36 | 212,152 | -0.09(-0.59%) |
Jun 03, 2005 | 15.51 | 15.78 | 15.38 | 15.45 | 155,498 | +0.07(+0.43%) |
Jun 02, 2005 | 15.58 | 15.80 | 15.32 | 15.38 | 246,058 | -0.04(-0.27%) |
Jun 01, 2005 | 14.44 | 15.58 | 14.41 | 15.43 | 560,491 | +0.83(+5.70%) |
May 31, 2005 | 14.22 | 14.85 | 13.93 | 14.59 | 351,558 | +0.06(+0.40%) |
May 27, 2005 | 14.26 | 14.70 | 14.26 | 14.54 | 189,020 | +0.27(+1.86%) |
May 26, 2005 | 14.29 | 14.54 | 14.18 | 14.27 | 185,649 | -0.02(-0.12%) |
May 25, 2005 | 14.27 | 14.56 | 14.16 | 14.29 | 219,791 | -0.02(-0.12%) |
May 24, 2005 | 14.16 | 14.43 | 14.09 | 14.30 | 242,065 | +0.24(+1.72%) |
May 23, 2005 | 13.68 | 14.14 | 13.51 | 14.06 | 302,110 | +0.38(+2.80%) |
May 20, 2005 | 13.75 | 13.80 | 13.30 | 13.68 | 407,102 | -0.22(-1.61%) |
May 19, 2005 | 13.97 | 14.13 | 13.75 | 13.90 | 239,202 | -0.19(-1.36%) |
May 18, 2005 | 13.96 | 14.31 | 13.95 | 14.10 | 348,247 | +0.24(+1.74%) |
May 17, 2005 | 13.72 | 13.98 | 13.52 | 13.85 | 538,636 | +0.12(+0.85%) |
May 16, 2005 | 14.36 | 14.59 | 13.50 | 13.74 | 652,943 | -0.53(-3.73%) |
May 13, 2005 | 14.51 | 14.69 | 14.18 | 14.27 | 301,854 | -0.42(-2.89%) |
May 12, 2005 | 15.20 | 15.38 | 14.50 | 14.69 | 432,231 | -0.68(-4.43%) |
May 11, 2005 | 15.47 | 15.84 | 15.28 | 15.38 | 274,522 | -0.18(-1.18%) |
May 10, 2005 | 15.81 | 15.97 | 15.44 | 15.56 | 287,927 | -0.24(-1.53%) |
May 09, 2005 | 15.70 | 15.94 | 15.51 | 15.80 | 277,408 | +0.01(+0.05%) |
May 06, 2005 | 15.97 | 16.12 | 15.52 | 15.79 | 376,031 | -0.36(-2.21%) |
May 05, 2005 | 16.49 | 16.49 | 16.02 | 16.15 | 433,963 | -0.11(-0.66%) |
May 04, 2005 | 15.80 | 16.37 | 15.77 | 16.26 | 383,967 | +0.57(+3.66%) |
May 03, 2005 | 15.68 | 15.78 | 15.23 | 15.68 | 232,775 | +0.07(+0.48%) |