Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 16.46 | 16.73 | 16.15 | 16.18 | 213,245 | -0.27(-1.64%) |
Jul 28, 2005 | 16.20 | 16.56 | 15.97 | 16.45 | 355,913 | +0.33(+2.04%) |
Jul 27, 2005 | 16.18 | 16.36 | 15.95 | 16.12 | 189,535 | -0.01(-0.05%) |
Jul 26, 2005 | 16.28 | 16.28 | 15.95 | 16.13 | 177,053 | -0.13(-0.83%) |
Jul 25, 2005 | 16.61 | 16.62 | 16.27 | 16.27 | 192,260 | -0.35(-2.08%) |
Jul 22, 2005 | 16.75 | 16.75 | 16.49 | 16.61 | 268,793 | -0.09(-0.55%) |
Jul 21, 2005 | 16.73 | 16.87 | 16.53 | 16.71 | 320,001 | +0.10(+0.61%) |
Jul 20, 2005 | 16.43 | 16.71 | 16.35 | 16.60 | 166,910 | +0.32(+1.97%) |
Jul 19, 2005 | 15.92 | 16.36 | 15.80 | 16.28 | 214,538 | +0.35(+2.22%) |
Jul 18, 2005 | 15.89 | 16.11 | 15.81 | 15.93 | 210,999 | -0.14(-0.89%) |
Jul 15, 2005 | 16.24 | 16.36 | 15.95 | 16.07 | 355,666 | -0.21(-1.29%) |
Jul 14, 2005 | 16.80 | 16.91 | 16.27 | 16.28 | 575,776 | -0.65(-3.83%) |
Jul 13, 2005 | 17.00 | 17.02 | 16.71 | 16.93 | 245,197 | -0.23(-1.33%) |
Jul 12, 2005 | 17.05 | 17.19 | 16.95 | 17.16 | 191,199 | +0.07(+0.39%) |
Jul 11, 2005 | 16.87 | 17.23 | 16.65 | 17.09 | 226,205 | +0.18(+1.05%) |
Jul 08, 2005 | 17.23 | 17.23 | 16.65 | 16.92 | 246,272 | -0.15(-0.89%) |
Jul 07, 2005 | 16.80 | 17.20 | 16.80 | 17.07 | 461,135 | +0.30(+1.76%) |
Jul 06, 2005 | 16.26 | 16.82 | 16.26 | 16.77 | 400,338 | +0.39(+2.37%) |
Jul 05, 2005 | 16.51 | 16.55 | 16.23 | 16.38 | 415,640 | -0.41(-2.46%) |
Jul 01, 2005 | 16.87 | 17.03 | 16.07 | 16.80 | 408,643 | -0.17(-0.99%) |
Jun 30, 2005 | 17.09 | 17.29 | 16.91 | 16.97 | 397,020 | -0.16(-0.94%) |
Jun 29, 2005 | 16.10 | 17.22 | 16.10 | 17.13 | 517,086 | +0.83(+5.07%) |
Jun 28, 2005 | 16.51 | 16.54 | 16.19 | 16.30 | 422,507 | -0.38(-2.28%) |
Jun 27, 2005 | 16.87 | 16.99 | 16.65 | 16.68 | 235,420 | -0.28(-1.64%) |
Jun 24, 2005 | 16.83 | 17.25 | 16.60 | 16.96 | 238,188 | +0.09(+0.55%) |
Jun 23, 2005 | 16.77 | 17.24 | 16.61 | 16.87 | 339,172 | +0.21(+1.27%) |
Jun 22, 2005 | 16.87 | 16.87 | 16.48 | 16.65 | 182,781 | -0.14(-0.85%) |
Jun 21, 2005 | 16.73 | 16.89 | 16.40 | 16.80 | 219,563 | +0.05(+0.30%) |
Jun 20, 2005 | 16.92 | 17.04 | 16.54 | 16.75 | 266,924 | -0.02(-0.10%) |
Jun 17, 2005 | 17.03 | 17.17 | 16.69 | 16.76 | 339,419 | -0.08(-0.45%) |
Jun 16, 2005 | 16.53 | 17.05 | 16.53 | 16.84 | 538,635 | +0.49(+2.99%) |
Jun 15, 2005 | 16.18 | 16.49 | 16.12 | 16.35 | 302,548 | +0.30(+1.84%) |
Jun 14, 2005 | 16.15 | 16.15 | 15.85 | 16.06 | 222,645 | -0.04(-0.26%) |
Jun 13, 2005 | 16.01 | 16.14 | 15.90 | 16.10 | 326,176 | +0.27(+1.71%) |
Jun 10, 2005 | 15.48 | 15.98 | 15.25 | 15.83 | 323,377 | +0.24(+1.57%) |
Jun 09, 2005 | 15.31 | 15.58 | 15.01 | 15.58 | 116,385 | +0.28(+1.82%) |
Jun 08, 2005 | 15.31 | 15.78 | 15.15 | 15.31 | 227,132 | -0.02(-0.11%) |
Jun 07, 2005 | 15.49 | 15.79 | 15.31 | 15.32 | 227,456 | -0.25(-1.62%) |
Jun 06, 2005 | 15.77 | 16.01 | 15.50 | 15.58 | 209,212 | -0.09(-0.59%) |
Jun 03, 2005 | 15.73 | 16.01 | 15.59 | 15.67 | 153,343 | +0.07(+0.43%) |
Jun 02, 2005 | 15.79 | 16.02 | 15.54 | 15.60 | 242,648 | -0.04(-0.27%) |
Jun 01, 2005 | 14.65 | 15.80 | 14.61 | 15.64 | 552,724 | +0.84(+5.70%) |
May 31, 2005 | 14.42 | 15.06 | 14.12 | 14.80 | 346,686 | +0.06(+0.40%) |
May 27, 2005 | 14.46 | 14.91 | 14.46 | 14.74 | 186,401 | +0.27(+1.87%) |
May 26, 2005 | 14.49 | 14.74 | 14.38 | 14.47 | 183,077 | -0.02(-0.12%) |
May 25, 2005 | 14.47 | 14.77 | 14.36 | 14.49 | 216,746 | -0.02(-0.12%) |
May 24, 2005 | 14.36 | 14.63 | 14.29 | 14.50 | 238,711 | +0.24(+1.72%) |
May 23, 2005 | 13.87 | 14.34 | 13.69 | 14.26 | 297,924 | +0.39(+2.80%) |
May 20, 2005 | 13.95 | 14.00 | 13.48 | 13.87 | 401,461 | -0.23(-1.61%) |
May 19, 2005 | 14.17 | 14.33 | 13.95 | 14.10 | 235,888 | -0.19(-1.36%) |
May 18, 2005 | 14.16 | 14.51 | 14.14 | 14.29 | 343,422 | +0.24(+1.74%) |
May 17, 2005 | 13.91 | 14.18 | 13.71 | 14.05 | 531,173 | +0.12(+0.85%) |
May 16, 2005 | 14.56 | 14.80 | 13.69 | 13.93 | 643,896 | -0.54(-3.73%) |
May 13, 2005 | 14.72 | 14.89 | 14.38 | 14.47 | 297,672 | -0.43(-2.89%) |
May 12, 2005 | 15.42 | 15.59 | 14.70 | 14.90 | 426,241 | -0.69(-4.43%) |
May 11, 2005 | 15.69 | 16.06 | 15.49 | 15.59 | 270,718 | -0.19(-1.18%) |
May 10, 2005 | 16.03 | 16.20 | 15.66 | 15.78 | 283,937 | -0.24(-1.53%) |
May 09, 2005 | 15.92 | 16.17 | 15.73 | 16.02 | 273,564 | +0.01(+0.05%) |
May 06, 2005 | 16.20 | 16.34 | 15.74 | 16.01 | 370,821 | -0.36(-2.21%) |
May 05, 2005 | 16.72 | 16.72 | 16.24 | 16.38 | 427,950 | -0.11(-0.67%) |
May 04, 2005 | 16.02 | 16.60 | 15.99 | 16.49 | 378,646 | +0.58(+3.66%) |
May 03, 2005 | 15.90 | 16.01 | 15.45 | 15.90 | 229,549 | +0.08(+0.48%) |