Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.20 | 18.31 | 17.88 | 17.98 | 195,924 | -0.20(-1.10%) |
Jul 28, 2005 | 17.54 | 18.18 | 17.54 | 18.18 | 213,440 | +0.49(+2.75%) |
Jul 27, 2005 | 17.84 | 17.86 | 17.62 | 17.70 | 400,345 | -0.14(-0.80%) |
Jul 26, 2005 | 17.80 | 18.12 | 17.67 | 17.84 | 404,331 | +0.04(+0.21%) |
Jul 25, 2005 | 17.64 | 18.07 | 17.56 | 17.80 | 504,706 | +0.17(+0.97%) |
Jul 22, 2005 | 17.89 | 18.12 | 17.43 | 17.63 | 501,140 | -0.22(-1.23%) |
Jul 21, 2005 | 18.07 | 18.73 | 17.54 | 17.85 | 704,092 | +0.02(+0.11%) |
Jul 20, 2005 | 17.39 | 17.88 | 17.10 | 17.83 | 501,035 | +0.30(+1.69%) |
Jul 19, 2005 | 17.00 | 17.69 | 16.70 | 17.53 | 351,574 | +0.59(+3.49%) |
Jul 18, 2005 | 17.11 | 17.21 | 16.89 | 16.94 | 262,736 | -0.29(-1.66%) |
Jul 15, 2005 | 16.76 | 17.27 | 16.75 | 17.23 | 196,239 | +0.30(+1.75%) |
Jul 14, 2005 | 17.11 | 17.15 | 16.91 | 16.93 | 306,893 | -0.06(-0.34%) |
Jul 13, 2005 | 16.98 | 17.26 | 16.65 | 16.99 | 236,725 | -0.10(-0.61%) |
Jul 12, 2005 | 17.35 | 17.38 | 17.01 | 17.09 | 299,026 | -0.26(-1.48%) |
Jul 11, 2005 | 17.16 | 17.38 | 17.13 | 17.35 | 323,150 | +0.33(+1.96%) |
Jul 08, 2005 | 16.38 | 17.31 | 16.23 | 17.02 | 227,285 | +0.66(+4.02%) |
Jul 07, 2005 | 16.21 | 16.44 | 15.98 | 16.36 | 297,558 | +0.12(+0.76%) |
Jul 06, 2005 | 16.11 | 16.48 | 16.00 | 16.24 | 259,065 | +0.10(+0.59%) |
Jul 05, 2005 | 15.97 | 16.28 | 15.74 | 16.14 | 264,519 | +0.10(+0.65%) |
Jul 01, 2005 | 15.91 | 16.21 | 15.73 | 16.04 | 134,357 | +0.17(+1.08%) |
Jun 30, 2005 | 16.16 | 16.37 | 15.87 | 15.87 | 223,929 | -0.40(-2.46%) |
Jun 29, 2005 | 16.16 | 16.34 | 16.09 | 16.27 | 226,236 | +0.13(+0.83%) |
Jun 28, 2005 | 15.33 | 16.26 | 15.27 | 16.13 | 407,582 | +0.85(+5.55%) |
Jun 27, 2005 | 15.28 | 15.36 | 15.00 | 15.28 | 322,730 | +0.15(+1.01%) |
Jun 24, 2005 | 15.95 | 15.95 | 15.13 | 15.13 | 316,123 | -0.53(-3.41%) |
Jun 23, 2005 | 15.92 | 16.07 | 15.61 | 15.66 | 282,664 | -0.31(-1.91%) |
Jun 22, 2005 | 16.19 | 16.21 | 15.71 | 15.97 | 265,568 | -0.17(-1.06%) |
Jun 21, 2005 | 15.88 | 16.20 | 15.85 | 16.14 | 228,439 | +0.24(+1.50%) |
Jun 20, 2005 | 15.92 | 15.99 | 15.70 | 15.90 | 202,532 | -0.11(-0.71%) |
Jun 17, 2005 | 16.35 | 16.42 | 15.87 | 16.02 | 307,732 | -0.19(-1.18%) |
Jun 16, 2005 | 16.10 | 16.21 | 15.68 | 16.21 | 204,210 | +0.15(+0.95%) |
Jun 15, 2005 | 16.12 | 16.16 | 15.49 | 16.06 | 336,051 | +0.04(+0.24%) |
Jun 14, 2005 | 15.78 | 16.17 | 15.63 | 16.02 | 288,538 | +0.19(+1.20%) |
Jun 13, 2005 | 15.65 | 15.97 | 15.57 | 15.83 | 375,068 | +0.14(+0.91%) |
Jun 10, 2005 | 15.40 | 15.73 | 15.33 | 15.68 | 500,720 | +0.33(+2.17%) |
Jun 09, 2005 | 15.16 | 15.35 | 15.06 | 15.35 | 567,112 | +0.13(+0.88%) |
Jun 08, 2005 | 14.59 | 15.37 | 14.54 | 15.22 | 751,710 | +0.47(+3.17%) |
Jun 07, 2005 | 14.35 | 14.81 | 14.33 | 14.75 | 490,651 | +0.43(+3.00%) |
Jun 06, 2005 | 14.06 | 14.55 | 14.04 | 14.32 | 365,838 | +0.21(+1.49%) |
Jun 03, 2005 | 14.20 | 14.23 | 13.89 | 14.11 | 255,604 | -0.09(-0.60%) |
Jun 02, 2005 | 14.38 | 14.38 | 14.07 | 14.20 | 430,028 | -0.18(-1.26%) |
Jun 01, 2005 | 14.25 | 14.53 | 14.05 | 14.38 | 251,723 | +0.08(+0.53%) |
May 31, 2005 | 14.34 | 14.38 | 14.01 | 14.30 | 384,088 | -0.10(-0.73%) |
May 27, 2005 | 14.43 | 14.64 | 14.35 | 14.41 | 270,603 | -0.11(-0.79%) |
May 26, 2005 | 14.02 | 14.52 | 13.84 | 14.52 | 343,078 | +0.51(+3.68%) |
May 25, 2005 | 13.97 | 14.18 | 13.92 | 14.01 | 465,269 | -0.01(-0.07%) |
May 24, 2005 | 14.11 | 14.16 | 13.87 | 14.02 | 296,929 | -0.08(-0.54%) |
May 23, 2005 | 13.82 | 14.12 | 13.81 | 14.09 | 380,312 | +0.30(+2.14%) |
May 20, 2005 | 13.36 | 13.80 | 13.30 | 13.80 | 558,826 | +0.45(+3.36%) |
May 19, 2005 | 12.95 | 13.41 | 12.93 | 13.35 | 275,322 | +0.27(+2.04%) |
May 18, 2005 | 12.45 | 13.16 | 12.35 | 13.08 | 350,000 | +0.68(+5.46%) |
May 17, 2005 | 12.27 | 12.49 | 12.06 | 12.40 | 258,121 | -0.02(-0.15%) |
May 16, 2005 | 12.22 | 12.54 | 12.20 | 12.42 | 165,613 | +0.16(+1.32%) |
May 13, 2005 | 12.39 | 12.57 | 12.18 | 12.26 | 269,973 | -0.14(-1.15%) |
May 12, 2005 | 12.85 | 12.85 | 12.16 | 12.40 | 348,532 | -0.48(-3.70%) |
May 11, 2005 | 12.76 | 12.93 | 12.44 | 12.88 | 333,219 | +0.12(+0.97%) |
May 10, 2005 | 12.95 | 12.95 | 12.59 | 12.76 | 234,103 | -0.20(-1.55%) |
May 09, 2005 | 12.51 | 12.96 | 12.36 | 12.96 | 184,492 | +0.47(+3.74%) |
May 06, 2005 | 12.74 | 12.79 | 12.39 | 12.49 | 156,278 | -0.19(-1.50%) |
May 05, 2005 | 12.80 | 12.88 | 12.38 | 12.68 | 265,778 | -0.03(-0.23%) |
May 04, 2005 | 12.59 | 12.78 | 12.57 | 12.71 | 627,211 | +0.22(+1.76%) |
May 03, 2005 | 12.52 | 12.73 | 12.38 | 12.49 | 510,474 | +0.03(+0.23%) |