Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.65 | 16.72 | 16.45 | 16.61 | 164,600 | -0.02(-0.09%) |
Jul 28, 2005 | 16.55 | 16.70 | 16.27 | 16.62 | 178,400 | +0.12(+0.73%) |
Jul 27, 2005 | 16.64 | 16.64 | 16.41 | 16.50 | 229,400 | -0.12(-0.72%) |
Jul 26, 2005 | 16.73 | 16.75 | 16.36 | 16.62 | 240,000 | +0.00(+0.00%) |
Jul 25, 2005 | 16.35 | 16.62 | 16.13 | 16.62 | 349,200 | +0.27(+1.68%) |
Jul 22, 2005 | 15.53 | 16.35 | 15.50 | 16.35 | 172,400 | +1.00(+6.51%) |
Jul 21, 2005 | 15.60 | 15.74 | 15.32 | 15.35 | 137,400 | -0.10(-0.65%) |
Jul 20, 2005 | 14.85 | 15.62 | 14.62 | 15.45 | 227,800 | +0.58(+3.94%) |
Jul 19, 2005 | 14.32 | 14.88 | 14.25 | 14.87 | 152,000 | +0.59(+4.13%) |
Jul 18, 2005 | 14.50 | 14.50 | 14.18 | 14.28 | 76,000 | -0.24(-1.69%) |
Jul 15, 2005 | 14.60 | 14.73 | 14.30 | 14.52 | 111,400 | -0.06(-0.41%) |
Jul 14, 2005 | 15.37 | 15.37 | 14.54 | 14.58 | 133,000 | -0.70(-4.55%) |
Jul 13, 2005 | 15.80 | 15.80 | 15.15 | 15.28 | 99,000 | -0.54(-3.41%) |
Jul 12, 2005 | 15.34 | 16.00 | 15.29 | 15.81 | 181,200 | +0.49(+3.20%) |
Jul 11, 2005 | 14.75 | 15.33 | 14.70 | 15.32 | 163,200 | +0.54(+3.65%) |
Jul 08, 2005 | 14.86 | 14.88 | 14.57 | 14.79 | 102,800 | +0.24(+1.65%) |
Jul 07, 2005 | 14.60 | 14.65 | 14.28 | 14.54 | 221,400 | -0.05(-0.38%) |
Jul 06, 2005 | 15.00 | 15.03 | 14.55 | 14.60 | 114,400 | -0.40(-2.67%) |
Jul 05, 2005 | 14.80 | 15.09 | 14.80 | 15.00 | 139,400 | +0.23(+1.59%) |
Jul 01, 2005 | 14.55 | 14.88 | 14.53 | 14.77 | 101,800 | +0.26(+1.79%) |
Jun 30, 2005 | 14.41 | 14.68 | 14.38 | 14.51 | 74,000 | +0.15(+1.01%) |
Jun 29, 2005 | 14.65 | 14.65 | 14.32 | 14.36 | 131,600 | -0.29(-1.98%) |
Jun 28, 2005 | 14.44 | 14.81 | 14.26 | 14.65 | 194,200 | +0.19(+1.28%) |
Jun 27, 2005 | 14.63 | 14.80 | 14.41 | 14.46 | 110,400 | -0.09(-0.58%) |
Jun 24, 2005 | 15.20 | 15.21 | 14.55 | 14.55 | 174,000 | -0.61(-4.06%) |
Jun 23, 2005 | 15.15 | 15.49 | 15.02 | 15.16 | 114,400 | +0.04(+0.26%) |
Jun 22, 2005 | 15.00 | 15.20 | 14.65 | 15.12 | 129,400 | +0.15(+1.00%) |
Jun 21, 2005 | 15.54 | 15.54 | 14.90 | 14.97 | 128,200 | -0.58(-3.70%) |
Jun 20, 2005 | 15.39 | 15.64 | 15.38 | 15.55 | 96,600 | +0.25(+1.63%) |
Jun 17, 2005 | 15.35 | 15.57 | 15.00 | 15.30 | 152,400 | +0.07(+0.43%) |
Jun 16, 2005 | 15.49 | 15.49 | 15.23 | 15.23 | 106,000 | -0.25(-1.58%) |
Jun 15, 2005 | 15.34 | 15.48 | 14.97 | 15.48 | 124,400 | +0.20(+1.28%) |
Jun 14, 2005 | 14.97 | 15.38 | 14.95 | 15.29 | 121,400 | +0.31(+2.07%) |
Jun 13, 2005 | 15.04 | 15.21 | 14.91 | 14.97 | 81,800 | -0.14(-0.96%) |
Jun 10, 2005 | 14.79 | 15.30 | 14.70 | 15.12 | 144,000 | +0.31(+2.13%) |
Jun 09, 2005 | 14.05 | 14.80 | 14.05 | 14.80 | 259,200 | +0.80(+5.75%) |
Jun 08, 2005 | 14.04 | 14.35 | 13.89 | 14.00 | 112,800 | -0.04(-0.32%) |
Jun 07, 2005 | 14.62 | 14.70 | 14.03 | 14.04 | 111,800 | -0.53(-3.60%) |
Jun 06, 2005 | 14.42 | 14.57 | 14.26 | 14.57 | 164,000 | +0.19(+1.32%) |
Jun 03, 2005 | 13.99 | 14.41 | 13.96 | 14.38 | 140,400 | +0.41(+2.90%) |
Jun 02, 2005 | 13.94 | 14.12 | 13.68 | 13.97 | 94,000 | +0.03(+0.18%) |
Jun 01, 2005 | 13.79 | 14.20 | 13.78 | 13.95 | 164,800 | +0.27(+2.01%) |
May 31, 2005 | 14.04 | 14.12 | 13.63 | 13.68 | 223,000 | -0.41(-2.95%) |
May 27, 2005 | 14.04 | 14.11 | 13.90 | 14.09 | 152,200 | +0.07(+0.54%) |
May 26, 2005 | 14.38 | 14.38 | 13.84 | 14.02 | 190,000 | +0.11(+0.79%) |
May 25, 2005 | 13.85 | 14.13 | 13.70 | 13.90 | 161,800 | +0.08(+0.58%) |
May 24, 2005 | 13.75 | 13.89 | 13.70 | 13.82 | 172,200 | +0.18(+1.32%) |
May 23, 2005 | 13.43 | 13.72 | 13.43 | 13.64 | 286,200 | +0.21(+1.60%) |
May 20, 2005 | 12.99 | 13.57 | 12.97 | 13.43 | 288,400 | +0.45(+3.43%) |
May 19, 2005 | 12.78 | 13.30 | 12.72 | 12.98 | 154,600 | +0.17(+1.37%) |
May 18, 2005 | 12.84 | 12.87 | 12.53 | 12.81 | 219,400 | +0.08(+0.59%) |
May 17, 2005 | 12.54 | 12.76 | 12.54 | 12.73 | 169,000 | +0.06(+0.47%) |
May 16, 2005 | 12.97 | 12.97 | 12.42 | 12.68 | 316,600 | -0.34(-2.65%) |
May 13, 2005 | 13.18 | 13.18 | 12.90 | 13.02 | 198,000 | -0.12(-0.91%) |
May 12, 2005 | 13.62 | 13.62 | 12.93 | 13.14 | 261,400 | -0.47(-3.49%) |
May 11, 2005 | 14.07 | 14.09 | 13.38 | 13.62 | 184,200 | -0.46(-3.23%) |
May 10, 2005 | 14.40 | 14.42 | 14.06 | 14.07 | 181,400 | -0.40(-2.80%) |
May 09, 2005 | 13.97 | 14.47 | 13.94 | 14.47 | 140,600 | +0.50(+3.61%) |
May 06, 2005 | 14.12 | 14.18 | 13.94 | 13.97 | 126,600 | -0.09(-0.64%) |
May 05, 2005 | 14.00 | 14.21 | 13.94 | 14.06 | 347,400 | +0.18(+1.30%) |
May 04, 2005 | 14.05 | 14.08 | 13.86 | 13.88 | 286,800 | -0.11(-0.82%) |
May 03, 2005 | 14.57 | 14.57 | 13.97 | 13.99 | 151,200 | -0.61(-4.14%) |