Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.10 | 18.15 | 18.05 | 18.10 | 1,605 | -0.05(-0.28%) |
Jul 28, 2005 | 18.15 | 18.50 | 18.10 | 18.15 | 2,255 | +0.40(+2.25%) |
Jul 27, 2005 | 17.75 | 18.15 | 17.70 | 17.75 | 15,031 | +0.00(+0.00%) |
Jul 26, 2005 | 17.75 | 18.15 | 17.70 | 17.75 | 15,031 | -0.08(-0.45%) |
Jul 25, 2005 | 17.83 | 17.86 | 15.75 | 17.83 | 106,131 | +0.23(+1.31%) |
Jul 22, 2005 | 17.60 | 17.85 | 17.60 | 17.60 | 173,200 | +0.00(+0.00%) |
Jul 21, 2005 | 17.60 | 17.85 | 17.60 | 17.60 | 173,200 | -0.20(-1.12%) |
Jul 20, 2005 | 17.80 | 18.10 | 17.70 | 17.80 | 4,649 | +0.35(+2.01%) |
Jul 19, 2005 | 17.45 | 17.55 | 17.20 | 17.45 | 6,390 | -0.05(-0.29%) |
Jul 18, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 17.50 | 17.55 | 17.25 | 17.50 | 4,023 | +0.00(+0.00%) |
Jul 14, 2005 | 17.50 | 17.55 | 17.25 | 17.50 | 4,023 | +0.50(+2.94%) |
Jul 13, 2005 | 17.00 | 17.35 | 17.00 | 17.00 | 5,205 | -0.25(-1.45%) |
Jul 12, 2005 | 17.25 | 17.25 | 17.20 | 17.25 | 115,568 | +0.00(+0.00%) |
Jul 11, 2005 | 17.25 | 17.25 | 17.20 | 17.25 | 115,568 | -0.75(-4.17%) |
Jul 08, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 259,562 | +0.00(+0.00%) |
Jul 07, 2005 | 18.00 | 18.05 | 17.65 | 18.00 | 259,562 | +0.55(+3.15%) |
Jul 06, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 17.45 | 17.45 | 17.35 | 17.45 | 1,964 | -0.45(-2.51%) |
Jun 29, 2005 | 17.90 | 17.90 | 17.45 | 17.90 | 2,279 | +0.25(+1.42%) |
Jun 28, 2005 | 17.65 | 18.10 | 17.65 | 17.65 | 3,678 | +0.00(+0.00%) |
Jun 27, 2005 | 17.65 | 18.10 | 17.65 | 17.65 | 3,678 | -0.35(-1.94%) |
Jun 24, 2005 | 18.00 | 18.10 | 17.60 | 18.00 | 29,233 | +0.00(+0.00%) |
Jun 23, 2005 | 18.00 | 18.10 | 17.60 | 18.00 | 29,233 | +0.50(+2.86%) |
Jun 22, 2005 | 17.50 | 18.10 | 17.50 | 17.50 | 36,031 | +0.00(+0.00%) |
Jun 21, 2005 | 17.50 | 18.10 | 17.50 | 17.50 | 36,031 | -0.05(-0.28%) |
Jun 20, 2005 | 17.55 | 18.15 | 17.55 | 17.55 | 2,886 | -0.10(-0.57%) |
Jun 17, 2005 | 17.65 | 20.65 | 17.60 | 17.65 | 5,642 | +0.00(+0.00%) |
Jun 16, 2005 | 17.65 | 20.65 | 17.60 | 17.65 | 5,642 | -0.25(-1.40%) |
Jun 15, 2005 | 17.90 | 18.20 | 17.90 | 17.90 | 10,279 | +0.00(+0.00%) |
Jun 14, 2005 | 17.90 | 18.20 | 17.90 | 17.90 | 10,279 | +0.00(+0.00%) |
Jun 13, 2005 | 17.90 | 18.20 | 17.75 | 17.90 | 3,375 | -0.10(-0.56%) |
Jun 10, 2005 | 18.00 | 18.35 | 17.75 | 18.00 | 2,387 | +0.25(+1.41%) |
Jun 09, 2005 | 17.75 | 18.30 | 17.65 | 17.75 | 4,171 | -0.35(-1.93%) |
Jun 08, 2005 | 18.10 | 18.45 | 17.63 | 18.10 | 1,553,048 | +0.00(+0.00%) |
Jun 07, 2005 | 18.10 | 18.45 | 17.63 | 18.10 | 1,553,048 | +0.30(+1.69%) |
Jun 06, 2005 | 17.80 | 18.15 | 17.70 | 17.80 | 3,386 | +0.35(+2.01%) |
Jun 03, 2005 | 17.45 | 17.90 | 17.00 | 17.45 | 9,908 | +0.35(+2.05%) |
Jun 02, 2005 | 17.10 | 17.70 | 17.10 | 17.10 | 11,524 | +0.00(+0.00%) |
Jun 01, 2005 | 17.10 | 17.70 | 17.10 | 17.10 | 11,524 | -0.30(-1.72%) |
May 31, 2005 | 17.40 | 17.50 | 16.70 | 17.40 | 1,721 | +0.10(+0.58%) |
May 27, 2005 | 17.30 | 17.50 | 16.75 | 17.30 | 4,515 | +0.20(+1.17%) |
May 26, 2005 | 17.10 | 17.55 | 17.05 | 17.10 | 6,228 | +0.00(+0.00%) |
May 25, 2005 | 17.10 | 17.55 | 17.05 | 17.10 | 6,228 | +0.00(+0.00%) |
May 24, 2005 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -0.30(-1.72%) |
May 23, 2005 | 17.40 | 17.90 | 17.25 | 17.40 | 32,033 | +0.10(+0.58%) |
May 20, 2005 | 17.30 | 17.75 | 17.05 | 17.30 | 15,715 | +0.00(+0.00%) |
May 19, 2005 | 17.30 | 17.75 | 17.05 | 17.30 | 15,715 | +0.10(+0.58%) |
May 17, 2005 | 17.20 | 17.70 | 17.00 | 17.20 | 3,875 | -0.20(-1.15%) |
May 16, 2005 | 17.40 | 17.70 | 17.40 | 17.40 | 3,086 | +0.10(+0.58%) |
May 13, 2005 | 17.30 | 17.80 | 17.15 | 17.30 | 2,909 | -0.10(-0.57%) |
May 12, 2005 | 17.40 | 17.90 | 17.30 | 17.40 | 3,325 | -0.15(-0.85%) |
May 11, 2005 | 17.55 | 18.15 | 17.50 | 17.55 | 4,242 | +0.00(+0.00%) |
May 10, 2005 | 17.55 | 18.15 | 17.50 | 17.55 | 4,242 | -0.65(-3.57%) |
May 09, 2005 | 18.20 | 18.20 | 17.50 | 18.20 | 3,486 | +0.60(+3.41%) |
May 06, 2005 | 17.60 | 18.40 | 17.60 | 17.60 | 4,478 | +0.00(+0.00%) |
May 05, 2005 | 17.60 | 18.40 | 17.60 | 17.60 | 4,478 | -0.20(-1.12%) |
May 04, 2005 | 17.80 | 18.40 | 17.80 | 17.80 | 3,803 | +0.05(+0.28%) |
May 03, 2005 | 17.75 | 18.20 | 17.70 | 17.75 | 1,964 | -0.05(-0.28%) |