Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.83 | 16.83 | 16.31 | 16.50 | 31,240 | -0.33(-1.98%) |
Jul 28, 2005 | 16.33 | 16.83 | 16.22 | 16.83 | 44,499 | +0.65(+4.01%) |
Jul 27, 2005 | 16.13 | 16.23 | 15.78 | 16.18 | 73,574 | +0.09(+0.56%) |
Jul 26, 2005 | 16.22 | 16.22 | 16.09 | 16.09 | 63,551 | -0.03(-0.17%) |
Jul 25, 2005 | 16.53 | 16.54 | 16.10 | 16.12 | 119,193 | -0.42(-2.56%) |
Jul 22, 2005 | 17.56 | 17.56 | 16.22 | 16.54 | 187,899 | -1.26(-7.09%) |
Jul 21, 2005 | 17.96 | 18.15 | 17.77 | 17.80 | 31,904 | -0.32(-1.74%) |
Jul 20, 2005 | 17.77 | 18.23 | 17.77 | 18.12 | 43,115 | +0.18(+1.01%) |
Jul 19, 2005 | 17.44 | 18.00 | 17.35 | 17.94 | 43,180 | +0.44(+2.52%) |
Jul 18, 2005 | 17.40 | 17.58 | 17.02 | 17.50 | 64,096 | +0.52(+3.08%) |
Jul 15, 2005 | 17.04 | 17.13 | 16.68 | 16.97 | 25,842 | -0.28(-1.62%) |
Jul 14, 2005 | 17.63 | 17.63 | 17.08 | 17.25 | 15,546 | -0.15(-0.88%) |
Jul 13, 2005 | 17.36 | 17.48 | 17.30 | 17.41 | 6,555 | -0.04(-0.21%) |
Jul 12, 2005 | 17.68 | 17.77 | 17.14 | 17.44 | 23,887 | -0.47(-2.62%) |
Jul 11, 2005 | 17.04 | 18.03 | 17.04 | 17.91 | 22,025 | +0.78(+4.58%) |
Jul 08, 2005 | 16.39 | 17.14 | 16.31 | 17.13 | 21,923 | +0.73(+4.45%) |
Jul 07, 2005 | 16.23 | 16.74 | 15.86 | 16.40 | 32,682 | -0.32(-1.94%) |
Jul 06, 2005 | 17.29 | 17.29 | 16.57 | 16.72 | 11,215 | -0.44(-2.57%) |
Jul 05, 2005 | 16.54 | 17.16 | 16.50 | 17.16 | 25,294 | +0.66(+3.99%) |
Jul 01, 2005 | 16.40 | 16.74 | 16.23 | 16.50 | 12,425 | +0.16(+0.99%) |
Jun 30, 2005 | 16.89 | 16.89 | 16.18 | 16.34 | 29,870 | -0.47(-2.79%) |
Jun 29, 2005 | 16.58 | 16.90 | 16.58 | 16.81 | 37,100 | +0.14(+0.81%) |
Jun 28, 2005 | 16.10 | 16.68 | 16.07 | 16.68 | 29,253 | +0.66(+4.11%) |
Jun 27, 2005 | 15.80 | 16.06 | 15.63 | 16.02 | 15,611 | +0.05(+0.28%) |
Jun 24, 2005 | 16.04 | 16.06 | 15.55 | 15.97 | 148,457 | -0.02(-0.11%) |
Jun 23, 2005 | 16.68 | 16.68 | 15.81 | 15.99 | 26,786 | -0.55(-3.32%) |
Jun 22, 2005 | 16.67 | 16.73 | 16.11 | 16.54 | 28,567 | +0.24(+1.49%) |
Jun 21, 2005 | 16.32 | 16.61 | 16.24 | 16.30 | 11,938 | +0.08(+0.50%) |
Jun 20, 2005 | 16.76 | 16.76 | 16.16 | 16.22 | 12,329 | -0.60(-3.59%) |
Jun 17, 2005 | 17.02 | 17.04 | 16.43 | 16.82 | 55,283 | -0.01(-0.05%) |
Jun 16, 2005 | 16.02 | 16.83 | 15.96 | 16.83 | 28,464 | +0.60(+3.72%) |
Jun 15, 2005 | 16.18 | 16.27 | 15.79 | 16.22 | 52,290 | +0.05(+0.28%) |
Jun 14, 2005 | 15.61 | 16.18 | 15.61 | 16.18 | 11,805 | +0.37(+2.34%) |
Jun 13, 2005 | 15.41 | 15.95 | 15.41 | 15.81 | 8,137 | +0.13(+0.80%) |
Jun 10, 2005 | 15.77 | 15.77 | 15.55 | 15.68 | 27,996 | -0.26(-1.64%) |
Jun 09, 2005 | 15.76 | 15.95 | 15.49 | 15.95 | 13,610 | +0.10(+0.63%) |
Jun 08, 2005 | 16.12 | 16.23 | 15.85 | 15.85 | 17,694 | -0.18(-1.13%) |
Jun 07, 2005 | 16.09 | 16.23 | 16.03 | 16.03 | 12,191 | +0.05(+0.34%) |
Jun 06, 2005 | 16.02 | 16.08 | 15.77 | 15.97 | 8,456 | -0.19(-1.17%) |
Jun 03, 2005 | 15.98 | 16.21 | 15.93 | 16.16 | 32,294 | +0.13(+0.79%) |
Jun 02, 2005 | 16.13 | 16.22 | 16.02 | 16.04 | 18,902 | -0.16(-1.00%) |
Jun 01, 2005 | 16.20 | 16.89 | 15.83 | 16.20 | 47,400 | -0.01(-0.06%) |
May 31, 2005 | 16.08 | 16.22 | 16.04 | 16.21 | 28,522 | +0.19(+1.18%) |
May 27, 2005 | 15.77 | 16.21 | 15.63 | 16.02 | 25,945 | +0.41(+2.66%) |
May 26, 2005 | 16.08 | 16.08 | 15.41 | 15.60 | 22,367 | -0.18(-1.14%) |
May 25, 2005 | 15.90 | 16.13 | 15.68 | 15.78 | 14,241 | -0.14(-0.91%) |
May 24, 2005 | 15.90 | 15.97 | 15.72 | 15.93 | 46,928 | +0.23(+1.43%) |
May 23, 2005 | 15.70 | 15.82 | 15.55 | 15.70 | 9,571 | -0.06(-0.40%) |
May 20, 2005 | 16.39 | 16.39 | 15.67 | 15.76 | 15,328 | -0.47(-2.89%) |
May 19, 2005 | 16.77 | 16.77 | 15.97 | 16.23 | 21,628 | -0.38(-2.28%) |
May 18, 2005 | 16.12 | 17.04 | 16.11 | 16.61 | 32,284 | +0.63(+3.95%) |
May 17, 2005 | 15.55 | 16.04 | 15.55 | 15.98 | 15,929 | +0.27(+1.69%) |
May 16, 2005 | 15.49 | 15.74 | 15.35 | 15.72 | 31,494 | +0.22(+1.43%) |
May 13, 2005 | 15.95 | 15.95 | 15.27 | 15.49 | 28,155 | -0.15(-0.98%) |
May 12, 2005 | 15.39 | 15.79 | 15.39 | 15.65 | 36,594 | +0.10(+0.64%) |
May 11, 2005 | 15.50 | 15.55 | 15.33 | 15.55 | 7,622 | +0.12(+0.76%) |
May 10, 2005 | 15.42 | 15.50 | 15.34 | 15.43 | 38,095 | -0.25(-1.61%) |
May 09, 2005 | 15.57 | 15.78 | 15.36 | 15.68 | 22,321 | +0.08(+0.52%) |
May 06, 2005 | 15.50 | 15.78 | 15.43 | 15.60 | 18,285 | -0.10(-0.63%) |
May 05, 2005 | 15.75 | 15.94 | 15.53 | 15.70 | 31,320 | -0.18(-1.14%) |
May 04, 2005 | 15.68 | 15.88 | 15.39 | 15.88 | 41,775 | +0.46(+2.98%) |
May 03, 2005 | 15.27 | 15.67 | 15.23 | 15.42 | 80,348 | +0.14(+0.88%) |