Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.71 | 17.83 | 17.47 | 17.47 | 27,900 | -0.33(-1.87%) |
Jul 28, 2005 | 17.27 | 17.84 | 17.27 | 17.81 | 16,100 | +0.59(+3.41%) |
Jul 27, 2005 | 16.98 | 17.30 | 16.98 | 17.22 | 14,500 | +0.21(+1.25%) |
Jul 26, 2005 | 16.83 | 17.24 | 16.83 | 17.01 | 27,900 | +0.27(+1.59%) |
Jul 25, 2005 | 17.43 | 17.45 | 16.73 | 16.74 | 20,000 | -0.77(-4.42%) |
Jul 22, 2005 | 17.33 | 17.51 | 17.11 | 17.51 | 19,100 | +0.22(+1.27%) |
Jul 21, 2005 | 18.13 | 18.14 | 17.29 | 17.29 | 32,200 | -0.22(-1.26%) |
Jul 20, 2005 | 17.25 | 17.51 | 17.10 | 17.51 | 28,400 | +0.19(+1.12%) |
Jul 19, 2005 | 16.92 | 17.33 | 16.81 | 17.32 | 18,800 | +0.47(+2.77%) |
Jul 18, 2005 | 16.72 | 17.11 | 16.52 | 16.85 | 21,300 | +0.19(+1.12%) |
Jul 15, 2005 | 16.62 | 16.82 | 16.52 | 16.67 | 22,100 | +0.21(+1.26%) |
Jul 14, 2005 | 17.28 | 17.33 | 16.46 | 16.46 | 28,300 | -0.77(-4.49%) |
Jul 13, 2005 | 17.23 | 17.33 | 17.11 | 17.23 | 11,600 | -0.03(-0.19%) |
Jul 12, 2005 | 17.18 | 17.33 | 16.70 | 17.27 | 41,200 | +0.22(+1.29%) |
Jul 11, 2005 | 17.15 | 17.33 | 16.73 | 17.05 | 42,200 | +0.00(+0.00%) |
Jul 08, 2005 | 16.06 | 17.05 | 16.06 | 17.05 | 38,900 | +0.92(+5.70%) |
Jul 07, 2005 | 16.28 | 16.28 | 15.87 | 16.13 | 26,900 | -0.22(-1.35%) |
Jul 06, 2005 | 16.30 | 16.44 | 16.10 | 16.35 | 19,500 | +0.05(+0.29%) |
Jul 05, 2005 | 15.97 | 16.41 | 15.63 | 16.30 | 25,500 | +0.33(+2.09%) |
Jul 01, 2005 | 15.99 | 16.13 | 15.70 | 15.97 | 15,400 | +0.15(+0.93%) |
Jun 30, 2005 | 16.20 | 16.43 | 15.81 | 15.82 | 27,600 | -0.31(-1.94%) |
Jun 29, 2005 | 16.07 | 16.19 | 15.91 | 16.13 | 18,800 | +0.15(+0.92%) |
Jun 28, 2005 | 15.45 | 16.05 | 15.43 | 15.99 | 26,300 | +0.48(+3.10%) |
Jun 27, 2005 | 15.53 | 15.63 | 15.33 | 15.51 | 45,200 | -0.05(-0.34%) |
Jun 24, 2005 | 14.84 | 15.57 | 14.71 | 15.56 | 99,200 | +0.68(+4.57%) |
Jun 23, 2005 | 14.77 | 15.31 | 14.77 | 14.88 | 26,800 | +0.17(+1.18%) |
Jun 22, 2005 | 14.70 | 14.87 | 14.61 | 14.71 | 27,800 | +0.17(+1.15%) |
Jun 21, 2005 | 14.83 | 14.87 | 14.52 | 14.54 | 34,500 | -0.23(-1.54%) |
Jun 20, 2005 | 15.04 | 15.27 | 14.77 | 14.77 | 33,500 | -0.23(-1.56%) |
Jun 17, 2005 | 15.13 | 15.43 | 15.00 | 15.00 | 95,400 | +0.03(+0.18%) |
Jun 16, 2005 | 14.39 | 15.03 | 14.33 | 14.97 | 50,700 | +0.55(+3.79%) |
Jun 15, 2005 | 14.01 | 14.43 | 14.01 | 14.43 | 66,700 | +0.46(+3.29%) |
Jun 14, 2005 | 13.94 | 14.02 | 13.84 | 13.97 | 34,400 | +0.17(+1.21%) |
Jun 13, 2005 | 13.32 | 13.80 | 13.32 | 13.80 | 36,000 | +0.45(+3.40%) |
Jun 10, 2005 | 13.21 | 13.49 | 13.21 | 13.35 | 18,900 | +0.13(+0.96%) |
Jun 09, 2005 | 13.23 | 13.47 | 13.15 | 13.22 | 29,400 | +0.08(+0.61%) |
Jun 08, 2005 | 13.40 | 13.59 | 13.13 | 13.14 | 45,900 | -0.19(-1.45%) |
Jun 07, 2005 | 13.93 | 14.69 | 13.01 | 13.33 | 82,600 | -0.43(-3.15%) |
Jun 06, 2005 | 13.71 | 14.01 | 13.33 | 13.77 | 31,800 | +0.09(+0.63%) |
Jun 03, 2005 | 13.85 | 14.09 | 13.63 | 13.68 | 18,700 | -0.24(-1.72%) |
Jun 02, 2005 | 13.25 | 14.07 | 13.25 | 13.92 | 19,600 | +0.74(+5.61%) |
Jun 01, 2005 | 13.14 | 13.46 | 13.06 | 13.18 | 26,700 | +0.08(+0.61%) |
May 31, 2005 | 13.23 | 13.33 | 13.00 | 13.10 | 61,000 | -0.15(-1.16%) |
May 27, 2005 | 13.23 | 13.33 | 13.14 | 13.25 | 20,100 | +0.02(+0.15%) |
May 26, 2005 | 13.20 | 13.37 | 13.20 | 13.23 | 41,100 | +0.10(+0.76%) |
May 25, 2005 | 13.71 | 13.71 | 13.13 | 13.13 | 24,600 | -0.47(-3.48%) |
May 24, 2005 | 13.70 | 13.74 | 13.61 | 13.61 | 76,000 | -0.09(-0.68%) |
May 23, 2005 | 14.06 | 14.06 | 13.54 | 13.70 | 50,200 | -0.43(-3.02%) |
May 20, 2005 | 14.01 | 14.23 | 14.01 | 14.13 | 7,700 | +0.09(+0.67%) |
May 19, 2005 | 13.97 | 14.31 | 13.97 | 14.03 | 11,300 | +0.07(+0.53%) |
May 18, 2005 | 13.65 | 14.10 | 13.65 | 13.96 | 20,100 | +0.31(+2.30%) |
May 17, 2005 | 13.61 | 13.85 | 13.49 | 13.65 | 13,700 | -0.03(-0.19%) |
May 16, 2005 | 13.40 | 13.76 | 13.30 | 13.67 | 51,100 | +0.34(+2.55%) |
May 13, 2005 | 13.01 | 13.43 | 12.97 | 13.33 | 22,100 | +0.25(+1.88%) |
May 12, 2005 | 13.73 | 13.77 | 13.01 | 13.09 | 15,100 | -0.72(-5.21%) |
May 11, 2005 | 13.95 | 13.95 | 13.17 | 13.81 | 20,100 | -0.09(-0.67%) |
May 10, 2005 | 13.87 | 14.01 | 13.60 | 13.90 | 22,300 | -0.03(-0.24%) |
May 09, 2005 | 13.85 | 13.99 | 13.77 | 13.93 | 24,400 | +0.15(+1.11%) |
May 06, 2005 | 14.08 | 14.17 | 13.67 | 13.78 | 9,500 | -0.15(-1.10%) |
May 05, 2005 | 13.99 | 14.53 | 13.90 | 13.93 | 17,400 | -0.03(-0.19%) |
May 04, 2005 | 13.53 | 14.11 | 13.53 | 13.96 | 26,700 | +0.49(+3.66%) |
May 03, 2005 | 13.33 | 13.47 | 13.31 | 13.47 | 20,800 | +0.25(+1.87%) |