Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.26 | 20.47 | 20.14 | 20.19 | 624,786 | -0.19(-0.93%) |
Jul 28, 2005 | 19.84 | 20.67 | 19.82 | 20.38 | 3,950,089 | +0.55(+2.79%) |
Jul 27, 2005 | 19.68 | 20.09 | 19.34 | 19.83 | 1,070,216 | +0.69(+3.63%) |
Jul 26, 2005 | 19.00 | 19.14 | 18.56 | 19.13 | 510,980 | +0.07(+0.35%) |
Jul 25, 2005 | 19.22 | 19.32 | 18.89 | 19.07 | 278,287 | -0.22(-1.16%) |
Jul 22, 2005 | 18.52 | 19.29 | 18.50 | 19.29 | 181,655 | +0.70(+3.78%) |
Jul 21, 2005 | 19.02 | 19.03 | 18.50 | 18.59 | 208,746 | -0.47(-2.47%) |
Jul 20, 2005 | 18.50 | 19.06 | 18.37 | 19.06 | 208,383 | +0.43(+2.31%) |
Jul 19, 2005 | 18.40 | 18.66 | 18.40 | 18.63 | 227,008 | +0.31(+1.72%) |
Jul 18, 2005 | 18.42 | 18.50 | 18.31 | 18.31 | 190,967 | -0.19(-1.03%) |
Jul 15, 2005 | 18.36 | 18.55 | 18.30 | 18.50 | 465,868 | +0.17(+0.95%) |
Jul 14, 2005 | 18.37 | 18.38 | 18.19 | 18.33 | 347,466 | +0.10(+0.54%) |
Jul 13, 2005 | 18.03 | 18.31 | 18.03 | 18.23 | 263,895 | +0.17(+0.92%) |
Jul 12, 2005 | 18.17 | 18.23 | 18.01 | 18.07 | 390,038 | -0.21(-1.13%) |
Jul 11, 2005 | 18.03 | 18.36 | 17.94 | 18.27 | 169,560 | +0.25(+1.38%) |
Jul 08, 2005 | 17.36 | 18.03 | 17.36 | 18.03 | 214,067 | +0.70(+4.06%) |
Jul 07, 2005 | 17.16 | 17.43 | 17.02 | 17.32 | 227,492 | +0.06(+0.33%) |
Jul 06, 2005 | 17.22 | 17.31 | 17.12 | 17.26 | 198,465 | +0.02(+0.14%) |
Jul 05, 2005 | 17.03 | 17.32 | 16.95 | 17.24 | 200,038 | +0.12(+0.73%) |
Jul 01, 2005 | 17.50 | 17.50 | 17.00 | 17.12 | 462,966 | -0.39(-2.22%) |
Jun 30, 2005 | 17.61 | 17.65 | 17.43 | 17.50 | 523,074 | -0.05(-0.28%) |
Jun 29, 2005 | 17.19 | 17.55 | 16.98 | 17.55 | 412,291 | +0.36(+2.12%) |
Jun 28, 2005 | 17.07 | 17.47 | 17.07 | 17.19 | 221,807 | +0.23(+1.37%) |
Jun 27, 2005 | 17.20 | 17.32 | 16.92 | 16.96 | 472,762 | -0.21(-1.20%) |
Jun 24, 2005 | 17.07 | 17.19 | 16.87 | 17.17 | 478,567 | +0.07(+0.39%) |
Jun 23, 2005 | 17.28 | 17.36 | 17.07 | 17.10 | 158,555 | -0.14(-0.82%) |
Jun 22, 2005 | 17.32 | 17.39 | 17.14 | 17.24 | 183,952 | -0.03(-0.19%) |
Jun 21, 2005 | 17.26 | 17.41 | 17.18 | 17.27 | 133,641 | +0.03(+0.19%) |
Jun 20, 2005 | 17.36 | 17.36 | 17.16 | 17.24 | 160,006 | -0.14(-0.81%) |
Jun 17, 2005 | 17.53 | 17.78 | 17.33 | 17.38 | 662,641 | -0.01(-0.05%) |
Jun 16, 2005 | 17.36 | 17.43 | 17.30 | 17.39 | 433,456 | +0.00(+0.00%) |
Jun 15, 2005 | 17.48 | 17.53 | 17.21 | 17.39 | 478,084 | -0.08(-0.47%) |
Jun 14, 2005 | 17.41 | 17.51 | 17.31 | 17.47 | 246,359 | +0.02(+0.10%) |
Jun 13, 2005 | 17.45 | 17.54 | 17.36 | 17.45 | 163,150 | +0.01(+0.05%) |
Jun 10, 2005 | 17.51 | 17.58 | 17.24 | 17.45 | 327,511 | +0.00(+0.00%) |
Jun 09, 2005 | 16.95 | 17.45 | 16.88 | 17.45 | 325,092 | +0.40(+2.33%) |
Jun 08, 2005 | 17.12 | 17.21 | 17.03 | 17.05 | 464,901 | -0.03(-0.19%) |
Jun 07, 2005 | 17.41 | 17.92 | 17.05 | 17.08 | 665,302 | -0.28(-1.62%) |
Jun 06, 2005 | 17.41 | 17.55 | 17.16 | 17.36 | 224,710 | +0.00(+0.00%) |
Jun 03, 2005 | 17.78 | 17.79 | 17.36 | 17.36 | 291,349 | -0.39(-2.19%) |
Jun 02, 2005 | 17.61 | 17.79 | 17.49 | 17.75 | 211,527 | +0.04(+0.23%) |
Jun 01, 2005 | 17.60 | 17.77 | 17.43 | 17.71 | 234,264 | +0.15(+0.85%) |
May 31, 2005 | 17.18 | 17.60 | 17.16 | 17.56 | 378,790 | +0.38(+2.21%) |
May 27, 2005 | 17.07 | 17.35 | 17.07 | 17.18 | 243,819 | +0.11(+0.63%) |
May 26, 2005 | 16.66 | 17.15 | 16.66 | 17.07 | 387,014 | +0.54(+3.25%) |
May 25, 2005 | 16.83 | 16.83 | 16.52 | 16.54 | 180,324 | -0.29(-1.72%) |
May 24, 2005 | 16.91 | 17.00 | 16.69 | 16.83 | 161,578 | -0.12(-0.73%) |
May 23, 2005 | 16.99 | 17.12 | 16.89 | 16.95 | 100,502 | -0.11(-0.63%) |
May 20, 2005 | 16.98 | 17.06 | 16.73 | 17.06 | 121,788 | +0.12(+0.68%) |
May 19, 2005 | 16.99 | 17.07 | 16.74 | 16.94 | 218,542 | -0.11(-0.63%) |
May 18, 2005 | 16.16 | 17.06 | 16.16 | 17.05 | 287,479 | +0.98(+6.12%) |
May 17, 2005 | 16.21 | 16.21 | 15.68 | 16.07 | 351,820 | -0.21(-1.27%) |
May 16, 2005 | 15.96 | 16.27 | 15.83 | 16.27 | 275,989 | +0.35(+2.18%) |
May 13, 2005 | 16.21 | 16.31 | 15.83 | 15.93 | 169,318 | -0.21(-1.28%) |
May 12, 2005 | 16.35 | 16.61 | 16.12 | 16.13 | 337,791 | -0.21(-1.32%) |
May 11, 2005 | 16.15 | 16.35 | 15.88 | 16.35 | 244,544 | +0.29(+1.80%) |
May 10, 2005 | 16.37 | 16.37 | 15.98 | 16.06 | 305,499 | -0.34(-2.07%) |
May 09, 2005 | 16.55 | 16.55 | 16.16 | 16.40 | 250,229 | -0.16(-0.95%) |
May 06, 2005 | 16.41 | 16.70 | 16.41 | 16.55 | 300,057 | +0.21(+1.26%) |
May 05, 2005 | 16.08 | 16.50 | 16.00 | 16.35 | 457,644 | -0.06(-0.35%) |
May 04, 2005 | 16.12 | 16.59 | 15.89 | 16.40 | 464,054 | +0.36(+2.27%) |
May 03, 2005 | 16.45 | 16.54 | 15.86 | 16.04 | 314,449 | -0.46(-2.81%) |