Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.87 | 17.10 | 16.60 | 16.78 | 71,600 | -0.18(-1.06%) |
Jul 28, 2005 | 16.94 | 17.19 | 16.89 | 16.96 | 73,900 | +0.07(+0.41%) |
Jul 27, 2005 | 16.88 | 16.94 | 16.55 | 16.89 | 96,200 | +0.05(+0.30%) |
Jul 26, 2005 | 16.45 | 17.04 | 16.42 | 16.84 | 73,400 | +0.34(+2.06%) |
Jul 25, 2005 | 16.74 | 16.74 | 16.26 | 16.50 | 103,000 | -0.26(-1.55%) |
Jul 22, 2005 | 16.85 | 16.98 | 16.21 | 16.76 | 85,500 | -0.04(-0.24%) |
Jul 21, 2005 | 17.32 | 17.32 | 16.75 | 16.80 | 73,700 | -0.42(-2.44%) |
Jul 20, 2005 | 16.90 | 17.31 | 16.86 | 17.22 | 109,100 | +0.17(+1.00%) |
Jul 19, 2005 | 16.83 | 17.17 | 16.53 | 17.05 | 100,800 | +0.25(+1.49%) |
Jul 18, 2005 | 17.32 | 17.32 | 16.69 | 16.80 | 95,400 | -0.55(-3.17%) |
Jul 15, 2005 | 17.25 | 17.42 | 17.25 | 17.35 | 121,100 | -0.03(-0.17%) |
Jul 14, 2005 | 17.60 | 17.68 | 17.20 | 17.38 | 78,900 | -0.06(-0.34%) |
Jul 13, 2005 | 17.85 | 17.89 | 17.25 | 17.44 | 101,500 | -0.46(-2.57%) |
Jul 12, 2005 | 18.06 | 18.11 | 17.68 | 17.90 | 76,300 | -0.16(-0.89%) |
Jul 11, 2005 | 17.73 | 18.06 | 17.43 | 18.06 | 141,400 | +0.37(+2.09%) |
Jul 08, 2005 | 17.24 | 17.81 | 17.20 | 17.69 | 155,100 | +0.44(+2.55%) |
Jul 07, 2005 | 17.16 | 17.39 | 16.50 | 17.25 | 143,000 | -0.21(-1.20%) |
Jul 06, 2005 | 17.80 | 17.99 | 17.39 | 17.46 | 73,600 | -0.38(-2.13%) |
Jul 05, 2005 | 17.42 | 17.99 | 17.29 | 17.84 | 117,300 | +0.32(+1.83%) |
Jul 01, 2005 | 18.00 | 18.05 | 17.40 | 17.52 | 97,400 | -0.41(-2.29%) |
Jun 30, 2005 | 18.33 | 18.50 | 17.89 | 17.93 | 87,700 | -0.31(-1.70%) |
Jun 29, 2005 | 18.00 | 18.31 | 17.91 | 18.24 | 120,700 | +0.19(+1.05%) |
Jun 28, 2005 | 17.30 | 18.06 | 17.18 | 18.05 | 98,400 | +0.75(+4.34%) |
Jun 27, 2005 | 17.70 | 17.94 | 17.29 | 17.30 | 63,800 | -0.45(-2.54%) |
Jun 24, 2005 | 17.78 | 18.25 | 17.15 | 17.75 | 167,600 | -0.23(-1.28%) |
Jun 23, 2005 | 16.64 | 18.25 | 16.50 | 17.98 | 321,900 | +1.48(+8.97%) |
Jun 22, 2005 | 15.94 | 16.52 | 15.86 | 16.50 | 130,500 | +0.94(+6.04%) |
Jun 21, 2005 | 15.71 | 15.76 | 15.38 | 15.56 | 42,500 | -0.15(-0.95%) |
Jun 20, 2005 | 15.75 | 15.95 | 15.60 | 15.71 | 60,000 | -0.10(-0.63%) |
Jun 17, 2005 | 15.64 | 15.95 | 15.27 | 15.81 | 227,700 | +0.17(+1.09%) |
Jun 16, 2005 | 14.50 | 15.64 | 14.44 | 15.64 | 121,700 | +1.15(+7.94%) |
Jun 15, 2005 | 14.26 | 14.52 | 14.23 | 14.49 | 97,800 | +0.33(+2.33%) |
Jun 14, 2005 | 14.33 | 14.50 | 13.81 | 14.16 | 109,900 | -0.21(-1.46%) |
Jun 13, 2005 | 14.18 | 14.49 | 14.13 | 14.37 | 62,000 | +0.25(+1.77%) |
Jun 10, 2005 | 14.43 | 14.43 | 14.02 | 14.12 | 156,300 | -0.61(-4.14%) |
Jun 09, 2005 | 14.63 | 14.88 | 14.26 | 14.73 | 61,000 | +0.15(+1.03%) |
Jun 08, 2005 | 14.98 | 15.18 | 14.58 | 14.58 | 55,200 | -0.42(-2.80%) |
Jun 07, 2005 | 14.94 | 15.35 | 14.89 | 15.00 | 49,200 | -0.02(-0.13%) |
Jun 06, 2005 | 14.88 | 15.03 | 14.63 | 15.02 | 54,700 | +0.20(+1.35%) |
Jun 03, 2005 | 15.50 | 15.51 | 14.82 | 14.82 | 53,300 | -0.61(-3.95%) |
Jun 02, 2005 | 15.49 | 15.78 | 15.20 | 15.43 | 48,100 | -0.04(-0.26%) |
Jun 01, 2005 | 15.20 | 15.55 | 15.20 | 15.47 | 53,100 | +0.20(+1.31%) |
May 31, 2005 | 15.30 | 15.40 | 15.00 | 15.27 | 97,800 | -0.02(-0.13%) |
May 27, 2005 | 15.19 | 15.47 | 15.10 | 15.29 | 34,900 | +0.10(+0.66%) |
May 26, 2005 | 14.85 | 15.33 | 14.83 | 15.19 | 40,000 | +0.44(+2.98%) |
May 25, 2005 | 15.32 | 15.51 | 14.72 | 14.75 | 96,700 | -0.71(-4.59%) |
May 24, 2005 | 15.19 | 15.46 | 15.05 | 15.46 | 52,000 | +0.17(+1.11%) |
May 23, 2005 | 15.18 | 15.55 | 15.14 | 15.29 | 61,200 | -0.01(-0.07%) |
May 20, 2005 | 15.52 | 15.52 | 15.17 | 15.30 | 57,200 | -0.25(-1.61%) |
May 19, 2005 | 15.57 | 15.60 | 15.28 | 15.55 | 64,200 | -0.14(-0.89%) |
May 18, 2005 | 15.10 | 15.79 | 15.04 | 15.69 | 103,900 | +0.69(+4.60%) |
May 17, 2005 | 15.05 | 15.08 | 14.70 | 15.00 | 58,000 | -0.15(-0.99%) |
May 16, 2005 | 14.95 | 15.31 | 14.86 | 15.15 | 59,600 | +0.15(+1.00%) |
May 13, 2005 | 15.30 | 15.30 | 14.75 | 15.00 | 63,100 | -0.30(-1.96%) |
May 12, 2005 | 15.24 | 15.80 | 15.14 | 15.30 | 107,300 | +0.11(+0.72%) |
May 11, 2005 | 15.26 | 15.26 | 14.70 | 15.19 | 74,200 | -0.08(-0.52%) |
May 10, 2005 | 15.13 | 15.45 | 15.04 | 15.27 | 73,800 | -0.01(-0.07%) |
May 09, 2005 | 15.25 | 15.30 | 15.00 | 15.28 | 64,400 | +0.27(+1.80%) |
May 06, 2005 | 15.20 | 15.24 | 14.76 | 15.01 | 108,400 | -0.03(-0.20%) |
May 05, 2005 | 14.70 | 15.05 | 14.63 | 15.04 | 106,000 | +0.24(+1.62%) |
May 04, 2005 | 14.31 | 14.82 | 14.20 | 14.80 | 95,000 | +0.51(+3.57%) |
May 03, 2005 | 13.98 | 14.44 | 13.98 | 14.29 | 90,900 | +0.21(+1.49%) |