Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.85 | 18.25 | 17.82 | 18.01 | 5,167 | -0.18(-1.01%) |
Jul 28, 2005 | 18.10 | 18.20 | 17.98 | 18.20 | 18,375 | +0.04(+0.21%) |
Jul 27, 2005 | 18.19 | 18.27 | 17.99 | 18.16 | 12,082 | +0.04(+0.21%) |
Jul 26, 2005 | 17.79 | 18.28 | 17.79 | 18.12 | 8,933 | +0.24(+1.33%) |
Jul 25, 2005 | 18.03 | 18.20 | 17.76 | 17.88 | 8,220 | -0.35(-1.90%) |
Jul 22, 2005 | 18.34 | 18.34 | 18.23 | 18.23 | 8,582 | -0.09(-0.50%) |
Jul 21, 2005 | 18.04 | 18.38 | 18.00 | 18.32 | 13,066 | +0.33(+1.84%) |
Jul 20, 2005 | 17.62 | 18.04 | 17.62 | 17.99 | 6,540 | +0.21(+1.21%) |
Jul 19, 2005 | 17.47 | 17.92 | 17.28 | 17.78 | 10,418 | +0.57(+3.30%) |
Jul 18, 2005 | 17.39 | 17.60 | 17.14 | 17.21 | 12,240 | -0.53(-2.99%) |
Jul 15, 2005 | 17.48 | 17.74 | 17.48 | 17.74 | 11,345 | +0.15(+0.87%) |
Jul 14, 2005 | 18.04 | 18.04 | 17.52 | 17.58 | 34,940 | +0.04(+0.22%) |
Jul 13, 2005 | 17.62 | 17.62 | 17.39 | 17.55 | 5,851 | -0.12(-0.65%) |
Jul 12, 2005 | 17.66 | 17.86 | 17.55 | 17.66 | 13,445 | +0.16(+0.92%) |
Jul 11, 2005 | 17.14 | 17.58 | 17.14 | 17.50 | 6,721 | +0.04(+0.22%) |
Jul 08, 2005 | 17.66 | 17.66 | 17.30 | 17.46 | 10,314 | +0.03(+0.18%) |
Jul 07, 2005 | 17.39 | 17.45 | 17.22 | 17.43 | 11,195 | +0.43(+2.53%) |
Jul 06, 2005 | 16.56 | 17.17 | 16.56 | 17.00 | 20,206 | +0.12(+0.68%) |
Jul 05, 2005 | 17.01 | 17.20 | 16.69 | 16.89 | 17,450 | -0.09(-0.54%) |
Jul 01, 2005 | 16.69 | 17.09 | 16.69 | 16.98 | 10,809 | +0.07(+0.41%) |
Jun 30, 2005 | 17.57 | 17.57 | 16.91 | 16.91 | 31,752 | -0.48(-2.78%) |
Jun 29, 2005 | 17.65 | 17.65 | 17.38 | 17.39 | 11,395 | -0.04(-0.22%) |
Jun 28, 2005 | 17.02 | 17.43 | 17.02 | 17.43 | 16,053 | +0.49(+2.90%) |
Jun 27, 2005 | 17.12 | 17.65 | 16.89 | 16.94 | 23,062 | -0.21(-1.21%) |
Jun 24, 2005 | 17.09 | 17.37 | 17.06 | 17.15 | 33,624 | -0.30(-1.72%) |
Jun 23, 2005 | 17.35 | 17.66 | 17.10 | 17.45 | 37,606 | +0.12(+0.71%) |
Jun 22, 2005 | 17.18 | 17.51 | 17.18 | 17.32 | 83,880 | +0.50(+2.97%) |
Jun 21, 2005 | 17.10 | 17.10 | 16.75 | 16.82 | 23,847 | +0.04(+0.23%) |
Jun 20, 2005 | 16.92 | 17.09 | 16.36 | 16.79 | 60,988 | -0.30(-1.75%) |
Jun 17, 2005 | 16.67 | 17.22 | 16.67 | 17.09 | 26,026 | +0.18(+1.09%) |
Jun 16, 2005 | 17.80 | 17.80 | 16.51 | 16.90 | 248,220 | -0.77(-4.35%) |
Jun 15, 2005 | 17.66 | 17.81 | 17.65 | 17.67 | 17,100 | -0.43(-2.38%) |
Jun 14, 2005 | 18.43 | 18.64 | 17.98 | 18.10 | 34,224 | -0.45(-2.40%) |
Jun 13, 2005 | 18.77 | 18.80 | 18.48 | 18.54 | 9,147 | -0.02(-0.08%) |
Jun 10, 2005 | 18.62 | 18.77 | 18.54 | 18.56 | 4,830 | -0.25(-1.35%) |
Jun 09, 2005 | 18.94 | 18.94 | 18.71 | 18.81 | 9,789 | +0.02(+0.12%) |
Jun 08, 2005 | 18.74 | 18.93 | 18.74 | 18.79 | 7,519 | -0.14(-0.73%) |
Jun 07, 2005 | 18.81 | 18.93 | 18.81 | 18.93 | 9,422 | +0.10(+0.53%) |
Jun 06, 2005 | 18.66 | 18.89 | 18.66 | 18.83 | 17,964 | +0.14(+0.74%) |
Jun 03, 2005 | 18.66 | 18.69 | 18.56 | 18.69 | 10,380 | -0.11(-0.57%) |
Jun 02, 2005 | 18.62 | 18.80 | 18.61 | 18.80 | 7,640 | +0.14(+0.74%) |
Jun 01, 2005 | 18.43 | 18.73 | 18.43 | 18.66 | 27,928 | +0.10(+0.54%) |
May 31, 2005 | 19.12 | 19.12 | 18.54 | 18.56 | 19,270 | -0.65(-3.40%) |
May 27, 2005 | 19.04 | 19.33 | 19.04 | 19.21 | 8,584 | -0.02(-0.12%) |
May 26, 2005 | 19.45 | 19.45 | 19.10 | 19.24 | 11,943 | +0.22(+1.17%) |
May 25, 2005 | 19.20 | 19.20 | 18.94 | 19.01 | 20,985 | -0.30(-1.55%) |
May 24, 2005 | 19.16 | 19.31 | 19.04 | 19.31 | 13,934 | +0.27(+1.41%) |
May 23, 2005 | 19.02 | 19.14 | 18.81 | 19.04 | 17,827 | -0.15(-0.80%) |
May 20, 2005 | 19.12 | 19.39 | 19.12 | 19.20 | 6,710 | -0.16(-0.83%) |
May 19, 2005 | 19.20 | 19.43 | 19.12 | 19.36 | 17,781 | +0.08(+0.44%) |
May 18, 2005 | 19.31 | 19.43 | 19.07 | 19.27 | 13,283 | -0.08(-0.40%) |
May 17, 2005 | 18.93 | 19.39 | 18.93 | 19.35 | 26,627 | +0.68(+3.66%) |
May 16, 2005 | 19.02 | 19.02 | 18.61 | 18.67 | 10,731 | -0.14(-0.74%) |
May 13, 2005 | 19.20 | 19.20 | 18.64 | 18.81 | 13,558 | -0.06(-0.33%) |
May 12, 2005 | 18.94 | 19.04 | 18.87 | 18.87 | 9,832 | -0.21(-1.09%) |
May 11, 2005 | 19.02 | 19.20 | 18.90 | 19.07 | 6,648 | +0.05(+0.29%) |
May 10, 2005 | 19.02 | 19.02 | 18.71 | 19.02 | 9,398 | -0.00(-0.00%) |
May 09, 2005 | 19.12 | 19.12 | 18.64 | 19.02 | 8,996 | +0.17(+0.90%) |
May 06, 2005 | 19.39 | 19.39 | 18.85 | 18.85 | 17,987 | -0.35(-1.80%) |
May 05, 2005 | 18.85 | 19.20 | 18.83 | 19.20 | 11,143 | +0.01(+0.04%) |
May 04, 2005 | 19.07 | 19.27 | 19.00 | 19.19 | 22,130 | +0.02(+0.12%) |
May 03, 2005 | 19.20 | 19.47 | 19.10 | 19.17 | 27,840 | +0.02(+0.08%) |