Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.29 | 17.29 | 17.14 | 17.26 | 343,738 | -0.06(-0.37%) |
Jul 28, 2005 | 17.19 | 17.33 | 17.05 | 17.32 | 434,255 | +0.16(+0.91%) |
Jul 27, 2005 | 17.19 | 17.20 | 17.06 | 17.16 | 411,555 | +0.00(+0.00%) |
Jul 26, 2005 | 17.15 | 17.26 | 17.13 | 17.16 | 425,090 | +0.01(+0.08%) |
Jul 25, 2005 | 17.19 | 17.36 | 17.15 | 17.15 | 705,523 | -0.05(-0.29%) |
Jul 22, 2005 | 16.95 | 17.23 | 16.94 | 17.20 | 522,939 | +0.28(+1.68%) |
Jul 21, 2005 | 17.04 | 17.15 | 16.84 | 16.92 | 620,646 | -0.11(-0.62%) |
Jul 20, 2005 | 16.88 | 17.13 | 16.88 | 17.02 | 566,223 | +0.09(+0.54%) |
Jul 19, 2005 | 16.97 | 17.02 | 16.78 | 16.93 | 296,083 | +0.00(+0.00%) |
Jul 18, 2005 | 16.84 | 17.06 | 16.84 | 16.93 | 354,171 | +0.06(+0.34%) |
Jul 15, 2005 | 16.84 | 17.00 | 16.73 | 16.87 | 693,116 | -0.04(-0.21%) |
Jul 14, 2005 | 17.23 | 17.23 | 16.78 | 16.91 | 422,411 | -0.18(-1.08%) |
Jul 13, 2005 | 17.09 | 17.16 | 17.03 | 17.09 | 288,328 | -0.04(-0.25%) |
Jul 12, 2005 | 16.99 | 17.22 | 16.84 | 17.14 | 377,012 | +0.04(+0.25%) |
Jul 11, 2005 | 17.04 | 17.11 | 17.03 | 17.09 | 207,117 | +0.06(+0.33%) |
Jul 08, 2005 | 16.93 | 17.07 | 16.79 | 17.04 | 221,639 | +0.11(+0.63%) |
Jul 07, 2005 | 16.64 | 16.97 | 16.60 | 16.93 | 308,349 | +0.11(+0.67%) |
Jul 06, 2005 | 17.13 | 17.24 | 16.80 | 16.82 | 620,223 | -0.38(-2.23%) |
Jul 05, 2005 | 17.17 | 17.29 | 17.10 | 17.20 | 365,451 | -0.04(-0.21%) |
Jul 01, 2005 | 17.11 | 17.25 | 17.09 | 17.23 | 556,072 | +0.19(+1.12%) |
Jun 30, 2005 | 17.09 | 17.23 | 17.02 | 17.04 | 479,090 | +0.02(+0.13%) |
Jun 29, 2005 | 16.97 | 17.19 | 16.88 | 17.02 | 663,508 | +0.10(+0.59%) |
Jun 28, 2005 | 16.74 | 16.93 | 16.65 | 16.92 | 360,939 | +0.29(+1.75%) |
Jun 27, 2005 | 16.50 | 16.68 | 16.42 | 16.63 | 347,404 | +0.17(+1.03%) |
Jun 24, 2005 | 16.68 | 16.76 | 16.45 | 16.46 | 556,777 | -0.24(-1.44%) |
Jun 23, 2005 | 16.82 | 16.94 | 16.65 | 16.70 | 555,931 | -0.15(-0.88%) |
Jun 22, 2005 | 16.97 | 17.02 | 16.73 | 16.85 | 574,542 | -0.11(-0.63%) |
Jun 21, 2005 | 16.93 | 17.00 | 16.88 | 16.96 | 241,942 | +0.04(+0.21%) |
Jun 20, 2005 | 16.82 | 16.97 | 16.76 | 16.92 | 236,161 | +0.05(+0.29%) |
Jun 17, 2005 | 16.77 | 16.88 | 16.70 | 16.87 | 431,999 | +0.19(+1.15%) |
Jun 16, 2005 | 16.56 | 16.74 | 16.55 | 16.68 | 333,163 | +0.12(+0.73%) |
Jun 15, 2005 | 16.77 | 16.79 | 16.34 | 16.56 | 489,524 | -0.11(-0.64%) |
Jun 14, 2005 | 16.66 | 16.74 | 16.58 | 16.67 | 302,145 | +0.01(+0.04%) |
Jun 13, 2005 | 16.45 | 16.67 | 16.33 | 16.66 | 423,821 | +0.16(+0.95%) |
Jun 10, 2005 | 16.50 | 16.75 | 16.46 | 16.50 | 869,638 | +0.12(+0.74%) |
Jun 09, 2005 | 16.50 | 16.54 | 16.33 | 16.38 | 834,531 | -0.08(-0.47%) |
Jun 08, 2005 | 16.53 | 16.62 | 16.43 | 16.46 | 265,346 | -0.06(-0.39%) |
Jun 07, 2005 | 16.38 | 16.55 | 16.33 | 16.53 | 617,262 | +0.01(+0.09%) |
Jun 06, 2005 | 16.60 | 16.60 | 16.38 | 16.51 | 447,931 | -0.05(-0.30%) |
Jun 03, 2005 | 16.53 | 16.60 | 16.43 | 16.56 | 282,970 | +0.02(+0.13%) |
Jun 02, 2005 | 16.63 | 16.67 | 16.44 | 16.54 | 371,090 | -0.09(-0.51%) |
Jun 01, 2005 | 16.37 | 16.65 | 16.37 | 16.63 | 363,336 | +0.26(+1.60%) |
May 31, 2005 | 16.28 | 16.50 | 16.26 | 16.36 | 687,194 | +0.03(+0.17%) |
May 27, 2005 | 16.17 | 16.34 | 16.12 | 16.33 | 454,699 | +0.14(+0.88%) |
May 26, 2005 | 16.10 | 16.24 | 16.09 | 16.19 | 275,498 | +0.20(+1.24%) |
May 25, 2005 | 15.99 | 16.14 | 15.85 | 15.99 | 443,701 | -0.06(-0.40%) |
May 24, 2005 | 16.10 | 16.19 | 15.98 | 16.06 | 400,699 | -0.03(-0.18%) |
May 23, 2005 | 16.04 | 16.15 | 15.99 | 16.09 | 367,425 | +0.02(+0.13%) |
May 20, 2005 | 16.10 | 16.19 | 16.02 | 16.06 | 474,296 | -0.04(-0.22%) |
May 19, 2005 | 16.04 | 16.21 | 16.04 | 16.10 | 315,398 | +0.11(+0.71%) |
May 18, 2005 | 16.09 | 16.18 | 15.94 | 15.99 | 490,792 | -0.05(-0.31%) |
May 17, 2005 | 15.75 | 16.08 | 15.67 | 16.04 | 493,048 | +0.20(+1.25%) |
May 16, 2005 | 15.43 | 15.88 | 15.40 | 15.84 | 660,970 | +0.35(+2.24%) |
May 13, 2005 | 15.74 | 15.80 | 15.28 | 15.49 | 538,730 | -0.21(-1.31%) |
May 12, 2005 | 16.03 | 16.04 | 15.55 | 15.70 | 1,206,891 | -0.38(-2.34%) |
May 11, 2005 | 16.18 | 16.20 | 15.92 | 16.07 | 504,469 | -0.06(-0.40%) |
May 10, 2005 | 16.14 | 16.24 | 16.00 | 16.14 | 987,648 | -0.38(-2.32%) |
May 09, 2005 | 16.35 | 16.52 | 16.21 | 16.52 | 459,774 | +0.13(+0.82%) |
May 06, 2005 | 16.35 | 16.43 | 16.28 | 16.38 | 304,542 | +0.12(+0.74%) |
May 05, 2005 | 16.23 | 16.40 | 16.14 | 16.26 | 480,500 | +0.09(+0.53%) |
May 04, 2005 | 16.23 | 16.31 | 16.17 | 16.18 | 370,244 | -0.04(-0.26%) |
May 03, 2005 | 16.38 | 16.45 | 16.20 | 16.22 | 582,719 | -0.27(-1.63%) |