Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.24 | 17.28 | 16.88 | 17.02 | 3,239,875 | -0.29(-1.65%) |
Jul 28, 2005 | 16.76 | 17.34 | 16.62 | 17.30 | 4,014,346 | +0.74(+4.45%) |
Jul 27, 2005 | 16.77 | 16.92 | 16.47 | 16.56 | 1,549,327 | -0.10(-0.57%) |
Jul 26, 2005 | 16.78 | 16.82 | 16.56 | 16.66 | 1,990,980 | -0.07(-0.41%) |
Jul 25, 2005 | 17.27 | 17.37 | 16.62 | 16.73 | 2,938,684 | -0.61(-3.50%) |
Jul 22, 2005 | 17.40 | 17.54 | 17.14 | 17.34 | 1,670,883 | +0.03(+0.20%) |
Jul 21, 2005 | 17.39 | 17.55 | 16.97 | 17.30 | 2,367,222 | -0.22(-1.24%) |
Jul 20, 2005 | 16.49 | 17.83 | 16.43 | 17.52 | 7,172,209 | +1.08(+6.59%) |
Jul 19, 2005 | 16.89 | 16.89 | 16.25 | 16.43 | 5,469,258 | -0.43(-2.57%) |
Jul 18, 2005 | 17.16 | 17.34 | 16.86 | 16.87 | 2,187,455 | -0.48(-2.75%) |
Jul 15, 2005 | 17.51 | 17.55 | 16.94 | 17.34 | 4,613,595 | -0.85(-4.67%) |
Jul 14, 2005 | 17.88 | 18.30 | 17.76 | 18.19 | 1,782,479 | +0.43(+2.44%) |
Jul 13, 2005 | 17.90 | 18.03 | 17.56 | 17.76 | 1,830,613 | -0.13(-0.73%) |
Jul 12, 2005 | 17.92 | 18.12 | 17.85 | 17.89 | 1,173,088 | +0.01(+0.05%) |
Jul 11, 2005 | 17.71 | 18.16 | 17.66 | 17.88 | 1,501,053 | +0.06(+0.34%) |
Jul 08, 2005 | 17.35 | 17.96 | 17.31 | 17.82 | 1,667,168 | +0.37(+2.14%) |
Jul 07, 2005 | 17.08 | 17.47 | 16.81 | 17.45 | 1,511,591 | +0.20(+1.16%) |
Jul 06, 2005 | 17.36 | 17.61 | 17.22 | 17.25 | 2,412,335 | -0.05(-0.30%) |
Jul 05, 2005 | 16.90 | 17.36 | 16.62 | 17.30 | 2,356,639 | +0.36(+2.10%) |
Jul 01, 2005 | 16.64 | 16.96 | 16.44 | 16.95 | 1,460,915 | +0.28(+1.66%) |
Jun 30, 2005 | 16.77 | 17.02 | 16.62 | 16.67 | 1,361,445 | -0.03(-0.21%) |
Jun 29, 2005 | 16.85 | 16.93 | 16.66 | 16.70 | 1,100,069 | -0.10(-0.57%) |
Jun 28, 2005 | 16.38 | 16.88 | 16.38 | 16.80 | 1,286,228 | +0.44(+2.70%) |
Jun 27, 2005 | 16.19 | 16.43 | 16.07 | 16.36 | 1,337,792 | +0.04(+0.27%) |
Jun 24, 2005 | 16.34 | 16.63 | 16.13 | 16.31 | 1,747,762 | -0.10(-0.58%) |
Jun 23, 2005 | 16.69 | 16.77 | 16.34 | 16.41 | 2,379,113 | -0.58(-3.42%) |
Jun 22, 2005 | 17.09 | 17.32 | 16.82 | 16.99 | 1,611,860 | -0.29(-1.66%) |
Jun 21, 2005 | 17.06 | 17.55 | 17.04 | 17.27 | 1,907,206 | +0.20(+1.17%) |
Jun 20, 2005 | 17.21 | 17.21 | 16.77 | 17.08 | 1,672,941 | -0.13(-0.76%) |
Jun 17, 2005 | 16.90 | 17.61 | 16.88 | 17.21 | 3,139,210 | +0.28(+1.64%) |
Jun 16, 2005 | 16.69 | 16.99 | 16.56 | 16.93 | 1,533,269 | +0.27(+1.61%) |
Jun 15, 2005 | 16.34 | 16.71 | 16.26 | 16.66 | 1,943,840 | +0.34(+2.07%) |
Jun 14, 2005 | 16.29 | 16.37 | 16.17 | 16.32 | 1,696,708 | +0.01(+0.05%) |
Jun 13, 2005 | 16.47 | 16.58 | 16.22 | 16.31 | 1,592,651 | -0.16(-0.95%) |
Jun 10, 2005 | 16.56 | 16.69 | 16.31 | 16.47 | 1,751,283 | -0.02(-0.11%) |
Jun 09, 2005 | 16.15 | 16.56 | 16.08 | 16.49 | 1,610,645 | +0.20(+1.22%) |
Jun 08, 2005 | 16.84 | 17.05 | 15.76 | 16.29 | 5,874,280 | -0.94(-5.48%) |
Jun 07, 2005 | 17.74 | 17.97 | 17.15 | 17.23 | 2,240,317 | -0.49(-2.79%) |
Jun 06, 2005 | 17.77 | 17.88 | 17.59 | 17.73 | 1,325,418 | -0.07(-0.39%) |
Jun 03, 2005 | 17.61 | 17.83 | 17.55 | 17.80 | 1,601,433 | +0.10(+0.59%) |
Jun 02, 2005 | 17.59 | 17.80 | 17.36 | 17.69 | 1,968,382 | +0.10(+0.59%) |
Jun 01, 2005 | 17.34 | 17.75 | 17.06 | 17.59 | 3,457,387 | +0.18(+1.05%) |
May 31, 2005 | 17.90 | 17.99 | 17.27 | 17.41 | 1,965,880 | -0.62(-3.46%) |
May 27, 2005 | 17.99 | 18.10 | 17.76 | 18.03 | 1,397,041 | +0.00(+0.00%) |
May 26, 2005 | 18.03 | 18.25 | 17.96 | 18.03 | 1,879,341 | -0.01(-0.05%) |
May 25, 2005 | 18.29 | 18.29 | 17.73 | 18.04 | 2,955,698 | -0.25(-1.37%) |
May 24, 2005 | 18.03 | 18.32 | 17.67 | 18.29 | 3,316,161 | +9.24(+102.20%) |
May 23, 2005 | 8.887 | 9.166 | 8.878 | 9.045 | 2,270,661 | +0.16(+1.80%) |
May 20, 2005 | 9.054 | 9.054 | 8.869 | 8.885 | 1,794,493 | -0.15(-1.63%) |
May 19, 2005 | 9.047 | 9.097 | 8.997 | 9.032 | 1,647,090 | -8.96(-49.81%) |
May 18, 2005 | 17.60 | 18.08 | 17.60 | 17.99 | 5,432,949 | +0.39(+2.19%) |
May 17, 2005 | 16.91 | 17.64 | 16.89 | 17.61 | 5,711,680 | +0.51(+2.99%) |
May 16, 2005 | 16.66 | 17.22 | 16.66 | 17.10 | 5,270,048 | +0.57(+3.43%) |
May 13, 2005 | 16.79 | 16.99 | 16.33 | 16.53 | 6,003,332 | -0.29(-1.73%) |
May 12, 2005 | 17.73 | 17.85 | 16.55 | 16.82 | 10,869,128 | -0.92(-5.20%) |
May 11, 2005 | 18.05 | 18.18 | 17.68 | 17.74 | 5,582,005 | -0.19(-1.06%) |
May 10, 2005 | 18.12 | 18.20 | 17.89 | 17.93 | 3,891,160 | -0.21(-1.15%) |
May 09, 2005 | 17.83 | 18.18 | 17.82 | 18.14 | 3,642,424 | +0.23(+1.28%) |
May 06, 2005 | 17.82 | 18.13 | 17.73 | 17.91 | 5,407,568 | +0.27(+1.55%) |
May 05, 2005 | 17.41 | 17.93 | 17.34 | 17.64 | 6,790,609 | +0.32(+1.83%) |
May 04, 2005 | 17.08 | 17.41 | 16.89 | 17.32 | 6,731,540 | +0.29(+1.73%) |
May 03, 2005 | 17.30 | 17.37 | 16.92 | 17.03 | 4,244,188 | -0.32(-1.85%) |