Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.29 | 18.45 | 18.18 | 18.31 | 236,346 | +0.01(+0.06%) |
Jul 28, 2005 | 17.98 | 18.34 | 17.88 | 18.30 | 163,840 | +0.02(+0.10%) |
Jul 27, 2005 | 18.44 | 18.54 | 18.19 | 18.28 | 267,023 | -0.27(-1.48%) |
Jul 26, 2005 | 18.74 | 18.74 | 18.43 | 18.55 | 307,165 | -0.05(-0.25%) |
Jul 25, 2005 | 18.66 | 18.96 | 18.58 | 18.60 | 245,700 | -0.16(-0.84%) |
Jul 22, 2005 | 18.59 | 18.95 | 18.49 | 18.76 | 239,052 | +0.12(+0.63%) |
Jul 21, 2005 | 18.86 | 18.86 | 18.59 | 18.64 | 208,133 | -0.20(-1.05%) |
Jul 20, 2005 | 18.48 | 19.06 | 18.48 | 18.84 | 389,991 | +0.31(+1.67%) |
Jul 19, 2005 | 18.27 | 18.62 | 18.27 | 18.53 | 440,704 | +0.23(+1.28%) |
Jul 18, 2005 | 18.25 | 18.39 | 18.24 | 18.30 | 225,136 | +0.01(+0.06%) |
Jul 15, 2005 | 18.21 | 18.37 | 18.11 | 18.29 | 207,497 | +0.09(+0.48%) |
Jul 14, 2005 | 18.15 | 18.37 | 18.12 | 18.20 | 339,534 | +0.02(+0.13%) |
Jul 13, 2005 | 17.98 | 18.18 | 17.88 | 18.17 | 283,352 | +0.29(+1.63%) |
Jul 12, 2005 | 17.88 | 17.95 | 17.55 | 17.88 | 358,249 | +0.05(+0.30%) |
Jul 11, 2005 | 17.82 | 17.98 | 17.60 | 17.83 | 640,394 | -0.12(-0.65%) |
Jul 08, 2005 | 17.89 | 18.13 | 17.84 | 17.95 | 408,353 | +0.16(+0.92%) |
Jul 07, 2005 | 17.86 | 17.86 | 17.71 | 17.78 | 347,670 | +0.01(+0.03%) |
Jul 06, 2005 | 17.87 | 17.89 | 17.78 | 17.78 | 201,889 | -0.05(-0.26%) |
Jul 05, 2005 | 17.88 | 17.92 | 17.79 | 17.82 | 265,155 | -0.14(-0.78%) |
Jul 01, 2005 | 17.82 | 18.05 | 17.71 | 17.96 | 352,058 | +0.29(+1.62%) |
Jun 30, 2005 | 17.75 | 17.82 | 17.58 | 17.68 | 229,946 | -0.03(-0.16%) |
Jun 29, 2005 | 17.56 | 17.71 | 17.44 | 17.71 | 301,868 | +0.18(+1.00%) |
Jun 28, 2005 | 17.42 | 17.54 | 17.25 | 17.53 | 523,277 | +0.26(+1.49%) |
Jun 27, 2005 | 17.12 | 17.29 | 16.99 | 17.27 | 463,367 | +0.25(+1.44%) |
Jun 24, 2005 | 17.02 | 17.22 | 17.00 | 17.03 | 1,030,842 | +0.05(+0.28%) |
Jun 23, 2005 | 16.84 | 17.32 | 16.70 | 16.98 | 419,666 | +0.09(+0.52%) |
Jun 22, 2005 | 16.89 | 16.89 | 16.74 | 16.89 | 174,400 | +0.07(+0.42%) |
Jun 21, 2005 | 16.91 | 16.91 | 16.76 | 16.82 | 421,426 | +0.02(+0.10%) |
Jun 20, 2005 | 16.78 | 16.93 | 16.58 | 16.81 | 339,875 | +0.05(+0.31%) |
Jun 17, 2005 | 17.12 | 17.12 | 16.58 | 16.75 | 947,819 | -0.26(-1.55%) |
Jun 16, 2005 | 16.88 | 17.18 | 16.76 | 17.02 | 288,795 | +0.18(+1.08%) |
Jun 15, 2005 | 16.96 | 16.98 | 16.79 | 16.84 | 221,110 | -0.06(-0.35%) |
Jun 14, 2005 | 16.81 | 16.89 | 16.64 | 16.89 | 353,644 | +0.16(+0.94%) |
Jun 13, 2005 | 16.85 | 16.85 | 16.56 | 16.74 | 381,020 | -0.07(-0.42%) |
Jun 10, 2005 | 16.98 | 16.98 | 16.66 | 16.81 | 125,579 | -0.10(-0.59%) |
Jun 09, 2005 | 16.92 | 16.92 | 16.70 | 16.91 | 277,881 | +0.11(+0.66%) |
Jun 08, 2005 | 16.99 | 17.07 | 16.70 | 16.79 | 269,962 | -0.08(-0.48%) |
Jun 07, 2005 | 17.00 | 17.02 | 16.77 | 16.88 | 251,737 | +0.00(+0.00%) |
Jun 06, 2005 | 16.93 | 17.09 | 16.79 | 16.88 | 203,641 | +0.04(+0.21%) |
Jun 03, 2005 | 17.10 | 17.10 | 16.68 | 16.84 | 262,706 | -0.12(-0.72%) |
Jun 02, 2005 | 16.88 | 17.02 | 16.71 | 16.96 | 231,664 | +0.09(+0.55%) |
Jun 01, 2005 | 16.65 | 16.89 | 16.55 | 16.87 | 277,934 | +0.32(+1.94%) |
May 31, 2005 | 16.78 | 16.78 | 16.54 | 16.55 | 185,650 | -0.11(-0.67%) |
May 27, 2005 | 16.78 | 16.78 | 16.53 | 16.66 | 369,770 | +0.05(+0.28%) |
May 26, 2005 | 16.75 | 16.78 | 16.55 | 16.61 | 346,392 | -0.06(-0.39%) |
May 25, 2005 | 16.92 | 16.92 | 16.63 | 16.68 | 246,550 | -0.11(-0.66%) |
May 24, 2005 | 17.10 | 17.10 | 16.73 | 16.79 | 286,368 | -0.12(-0.69%) |
May 23, 2005 | 17.03 | 17.03 | 16.80 | 16.91 | 395,460 | -0.01(-0.03%) |
May 20, 2005 | 17.11 | 17.13 | 16.82 | 16.91 | 201,393 | -0.01(-0.07%) |
May 19, 2005 | 17.02 | 17.02 | 16.84 | 16.92 | 205,608 | -0.06(-0.34%) |
May 18, 2005 | 17.07 | 17.16 | 16.91 | 16.98 | 440,158 | +0.04(+0.21%) |
May 17, 2005 | 16.89 | 16.99 | 16.76 | 16.95 | 329,905 | +0.12(+0.73%) |
May 16, 2005 | 16.70 | 16.93 | 16.69 | 16.82 | 701,681 | +0.14(+0.82%) |
May 13, 2005 | 16.68 | 16.79 | 16.61 | 16.69 | 192,027 | +0.01(+0.07%) |
May 12, 2005 | 16.75 | 16.82 | 16.62 | 16.68 | 266,189 | -0.13(-0.79%) |
May 11, 2005 | 16.85 | 16.86 | 16.72 | 16.81 | 364,950 | -0.05(-0.28%) |
May 10, 2005 | 16.89 | 16.95 | 16.79 | 16.85 | 273,912 | -0.03(-0.19%) |
May 09, 2005 | 16.83 | 16.89 | 16.69 | 16.89 | 237,930 | +0.10(+0.60%) |
May 06, 2005 | 17.04 | 17.04 | 16.72 | 16.78 | 228,961 | -0.15(-0.90%) |
May 05, 2005 | 16.77 | 16.95 | 16.64 | 16.94 | 373,128 | +0.14(+0.86%) |
May 04, 2005 | 16.84 | 16.85 | 16.68 | 16.79 | 401,192 | +0.07(+0.40%) |
May 03, 2005 | 16.56 | 16.86 | 16.53 | 16.73 | 383,434 | +0.17(+1.01%) |