Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.15 | 17.20 | 16.75 | 16.97 | 872,804 | -0.11(-0.64%) |
Jul 28, 2005 | 16.50 | 17.11 | 16.31 | 17.08 | 1,484,252 | +0.79(+4.85%) |
Jul 27, 2005 | 17.18 | 17.29 | 16.01 | 16.29 | 3,243,875 | -1.41(-7.97%) |
Jul 26, 2005 | 17.70 | 18.15 | 17.11 | 17.70 | 3,927,217 | +1.12(+6.76%) |
Jul 25, 2005 | 16.77 | 16.89 | 16.45 | 16.58 | 491,276 | +0.04(+0.24%) |
Jul 22, 2005 | 16.31 | 16.56 | 16.15 | 16.54 | 533,973 | +0.23(+1.41%) |
Jul 21, 2005 | 16.78 | 16.80 | 16.16 | 16.31 | 1,140,310 | -0.36(-2.16%) |
Jul 20, 2005 | 16.65 | 17.00 | 16.65 | 16.67 | 914,603 | +0.04(+0.24%) |
Jul 19, 2005 | 16.90 | 17.15 | 16.50 | 16.63 | 591,122 | -0.30(-1.77%) |
Jul 18, 2005 | 17.40 | 17.40 | 16.77 | 16.93 | 439,672 | -0.35(-2.03%) |
Jul 15, 2005 | 17.33 | 17.35 | 17.01 | 17.28 | 376,553 | +0.14(+0.82%) |
Jul 14, 2005 | 17.63 | 17.70 | 16.91 | 17.14 | 1,319,397 | -0.78(-4.35%) |
Jul 13, 2005 | 18.62 | 18.68 | 17.90 | 17.92 | 1,215,644 | -0.36(-1.97%) |
Jul 12, 2005 | 17.80 | 18.55 | 17.51 | 18.28 | 3,129,794 | +1.31(+7.72%) |
Jul 11, 2005 | 17.21 | 17.41 | 16.95 | 16.97 | 720,990 | -0.10(-0.59%) |
Jul 08, 2005 | 16.80 | 17.34 | 16.80 | 17.07 | 812,608 | +0.30(+1.79%) |
Jul 07, 2005 | 16.56 | 16.97 | 16.35 | 16.77 | 727,365 | -0.09(-0.53%) |
Jul 06, 2005 | 17.14 | 17.26 | 16.74 | 16.86 | 234,501 | -0.28(-1.63%) |
Jul 05, 2005 | 17.00 | 17.30 | 16.88 | 17.14 | 377,200 | +0.14(+0.82%) |
Jul 01, 2005 | 16.78 | 17.20 | 16.73 | 17.00 | 382,700 | +0.39(+2.35%) |
Jun 30, 2005 | 17.30 | 17.50 | 16.41 | 16.61 | 957,642 | -0.64(-3.71%) |
Jun 29, 2005 | 17.04 | 17.72 | 17.03 | 17.25 | 914,632 | +0.13(+0.76%) |
Jun 28, 2005 | 16.40 | 17.25 | 16.26 | 17.12 | 785,471 | +0.80(+4.90%) |
Jun 27, 2005 | 15.82 | 16.48 | 15.82 | 16.32 | 510,482 | +0.38(+2.38%) |
Jun 24, 2005 | 16.21 | 16.28 | 15.80 | 15.94 | 1,037,355 | -0.15(-0.93%) |
Jun 23, 2005 | 16.30 | 16.77 | 16.06 | 16.09 | 1,224,949 | -0.14(-0.86%) |
Jun 22, 2005 | 15.90 | 16.51 | 15.74 | 16.23 | 478,410 | +0.33(+2.08%) |
Jun 21, 2005 | 16.56 | 16.66 | 15.72 | 15.90 | 901,956 | -0.76(-4.56%) |
Jun 20, 2005 | 16.20 | 16.83 | 15.95 | 16.66 | 904,154 | +0.51(+3.16%) |
Jun 17, 2005 | 15.55 | 16.40 | 15.50 | 16.15 | 1,344,628 | +0.65(+4.19%) |
Jun 16, 2005 | 15.19 | 15.50 | 15.18 | 15.50 | 524,462 | +0.12(+0.78%) |
Jun 15, 2005 | 15.51 | 15.53 | 15.11 | 15.38 | 495,032 | -0.22(-1.41%) |
Jun 14, 2005 | 15.84 | 16.09 | 15.52 | 15.60 | 536,994 | -0.24(-1.52%) |
Jun 13, 2005 | 15.78 | 15.86 | 15.51 | 15.84 | 347,407 | +0.10(+0.64%) |
Jun 10, 2005 | 15.75 | 15.84 | 15.56 | 15.74 | 141,741 | +0.05(+0.32%) |
Jun 09, 2005 | 15.59 | 15.75 | 15.42 | 15.69 | 326,948 | +0.18(+1.16%) |
Jun 08, 2005 | 16.11 | 16.30 | 15.28 | 15.51 | 727,538 | -0.56(-3.48%) |
Jun 07, 2005 | 16.25 | 16.51 | 16.01 | 16.07 | 398,032 | -0.20(-1.23%) |
Jun 06, 2005 | 16.33 | 16.52 | 16.03 | 16.27 | 555,933 | -0.22(-1.33%) |
Jun 03, 2005 | 16.78 | 16.79 | 15.70 | 16.49 | 908,034 | -0.29(-1.73%) |
Jun 02, 2005 | 16.52 | 16.81 | 16.36 | 16.78 | 828,871 | +0.08(+0.48%) |
Jun 01, 2005 | 16.40 | 16.72 | 16.19 | 16.70 | 750,264 | +0.34(+2.08%) |
May 31, 2005 | 16.10 | 16.47 | 15.95 | 16.36 | 1,085,833 | -0.04(-0.24%) |
May 27, 2005 | 16.49 | 16.49 | 16.30 | 16.40 | 465,167 | -0.02(-0.12%) |
May 26, 2005 | 15.70 | 16.45 | 15.65 | 16.42 | 980,698 | +0.90(+5.80%) |
May 25, 2005 | 15.87 | 15.87 | 15.42 | 15.52 | 430,020 | -0.28(-1.77%) |
May 24, 2005 | 15.31 | 15.90 | 15.23 | 15.80 | 710,800 | +0.34(+2.20%) |
May 23, 2005 | 14.60 | 16.10 | 14.53 | 15.46 | 1,981,010 | +0.78(+5.31%) |
May 20, 2005 | 14.76 | 14.93 | 14.59 | 14.68 | 532,035 | -0.14(-0.94%) |
May 19, 2005 | 14.28 | 15.00 | 14.28 | 14.82 | 867,356 | +0.47(+3.28%) |
May 18, 2005 | 13.73 | 14.38 | 13.60 | 14.35 | 710,500 | +0.66(+4.82%) |
May 17, 2005 | 13.47 | 13.71 | 13.25 | 13.69 | 290,022 | +0.14(+1.03%) |
May 16, 2005 | 13.69 | 13.79 | 13.36 | 13.55 | 693,991 | +0.00(+0.00%) |
May 13, 2005 | 13.30 | 13.75 | 13.00 | 13.55 | 673,668 | +0.15(+1.12%) |
May 12, 2005 | 12.84 | 13.93 | 12.78 | 13.40 | 601,415 | +0.64(+5.02%) |
May 11, 2005 | 12.83 | 12.99 | 12.58 | 12.76 | 245,719 | -0.04(-0.31%) |
May 10, 2005 | 13.40 | 13.43 | 12.80 | 12.80 | 383,087 | -0.60(-4.48%) |
May 09, 2005 | 12.71 | 13.65 | 12.65 | 13.40 | 476,562 | +0.67(+5.26%) |
May 06, 2005 | 12.67 | 12.82 | 12.63 | 12.73 | 227,179 | +0.06(+0.47%) |
May 05, 2005 | 12.70 | 12.81 | 12.43 | 12.67 | 421,798 | -0.06(-0.47%) |
May 04, 2005 | 12.88 | 13.04 | 12.65 | 12.73 | 451,574 | -0.15(-1.16%) |
May 03, 2005 | 13.05 | 13.08 | 12.85 | 12.88 | 449,147 | -0.29(-2.20%) |