Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.08 | 21.12 | 20.66 | 20.89 | 2,426,583 | -0.31(-1.46%) |
Jul 28, 2005 | 20.97 | 21.27 | 20.96 | 21.20 | 1,769,671 | +0.20(+0.96%) |
Jul 27, 2005 | 21.00 | 21.09 | 20.82 | 21.00 | 2,135,258 | +0.02(+0.07%) |
Jul 26, 2005 | 20.71 | 21.24 | 20.62 | 20.98 | 2,563,456 | +0.40(+1.94%) |
Jul 25, 2005 | 20.84 | 21.14 | 20.51 | 20.58 | 2,756,223 | -0.32(-1.55%) |
Jul 22, 2005 | 20.56 | 20.95 | 20.39 | 20.91 | 4,812,479 | +0.88(+4.40%) |
Jul 21, 2005 | 20.03 | 20.32 | 19.94 | 20.02 | 2,018,531 | -0.01(-0.05%) |
Jul 20, 2005 | 19.77 | 20.06 | 19.57 | 20.03 | 1,289,134 | +0.28(+1.41%) |
Jul 19, 2005 | 19.69 | 20.12 | 19.69 | 19.76 | 2,535,804 | +0.08(+0.39%) |
Jul 18, 2005 | 19.49 | 19.77 | 19.45 | 19.68 | 1,961,254 | +0.14(+0.73%) |
Jul 15, 2005 | 19.22 | 19.54 | 19.14 | 19.54 | 2,594,267 | +0.21(+1.07%) |
Jul 14, 2005 | 19.26 | 19.40 | 19.11 | 19.33 | 4,479,283 | +0.32(+1.71%) |
Jul 13, 2005 | 18.66 | 19.04 | 18.61 | 19.01 | 3,568,969 | +0.33(+1.79%) |
Jul 12, 2005 | 18.59 | 18.67 | 18.41 | 18.67 | 1,577,101 | +0.04(+0.22%) |
Jul 11, 2005 | 18.73 | 18.73 | 18.48 | 18.63 | 1,896,866 | +0.01(+0.03%) |
Jul 08, 2005 | 18.45 | 18.68 | 18.41 | 18.63 | 2,347,777 | +0.16(+0.85%) |
Jul 07, 2005 | 18.28 | 18.48 | 18.10 | 18.47 | 1,831,886 | +0.01(+0.05%) |
Jul 06, 2005 | 18.68 | 18.69 | 18.45 | 18.46 | 861,924 | -0.25(-1.35%) |
Jul 05, 2005 | 18.62 | 18.77 | 18.44 | 18.71 | 1,239,362 | +0.05(+0.24%) |
Jul 01, 2005 | 18.65 | 18.72 | 18.48 | 18.67 | 1,980,807 | +0.25(+1.35%) |
Jun 30, 2005 | 18.60 | 18.60 | 18.36 | 18.42 | 1,799,297 | -0.18(-0.98%) |
Jun 29, 2005 | 18.61 | 18.68 | 18.51 | 18.60 | 1,142,386 | +0.09(+0.49%) |
Jun 28, 2005 | 18.16 | 18.55 | 18.14 | 18.51 | 921,177 | +0.35(+1.95%) |
Jun 27, 2005 | 18.26 | 18.29 | 18.07 | 18.16 | 749,345 | -0.10(-0.55%) |
Jun 24, 2005 | 18.43 | 18.48 | 18.15 | 18.26 | 2,048,947 | -0.19(-1.04%) |
Jun 23, 2005 | 18.72 | 18.73 | 18.43 | 18.45 | 1,037,114 | -0.27(-1.46%) |
Jun 22, 2005 | 18.86 | 18.88 | 18.68 | 18.72 | 1,065,753 | -0.04(-0.19%) |
Jun 21, 2005 | 18.68 | 18.88 | 18.58 | 18.76 | 1,649,389 | +0.12(+0.62%) |
Jun 20, 2005 | 18.51 | 18.73 | 18.47 | 18.64 | 1,427,785 | +0.03(+0.16%) |
Jun 17, 2005 | 18.81 | 18.91 | 18.59 | 18.61 | 2,181,080 | -0.02(-0.11%) |
Jun 16, 2005 | 18.57 | 18.71 | 18.52 | 18.63 | 2,092,597 | +0.08(+0.44%) |
Jun 15, 2005 | 18.76 | 18.77 | 18.41 | 18.55 | 2,323,286 | -0.16(-0.87%) |
Jun 14, 2005 | 18.77 | 18.91 | 18.64 | 18.71 | 1,434,302 | -0.06(-0.32%) |
Jun 13, 2005 | 18.71 | 18.85 | 18.67 | 18.77 | 1,621,343 | +0.00(+0.00%) |
Jun 10, 2005 | 18.76 | 18.87 | 18.71 | 18.77 | 2,495,710 | +0.03(+0.16%) |
Jun 09, 2005 | 18.99 | 19.02 | 18.67 | 18.74 | 1,742,612 | -0.30(-1.59%) |
Jun 08, 2005 | 19.24 | 19.31 | 19.04 | 19.05 | 955,543 | -0.17(-0.87%) |
Jun 07, 2005 | 19.02 | 19.35 | 19.02 | 19.21 | 1,357,867 | +0.17(+0.90%) |
Jun 06, 2005 | 19.20 | 19.29 | 18.98 | 19.04 | 1,277,284 | -0.21(-1.08%) |
Jun 03, 2005 | 19.24 | 19.41 | 19.17 | 19.25 | 978,652 | -0.11(-0.57%) |
Jun 02, 2005 | 19.24 | 19.47 | 19.14 | 19.36 | 1,106,834 | -0.01(-0.05%) |
Jun 01, 2005 | 19.18 | 19.44 | 19.11 | 19.37 | 1,496,912 | +0.20(+1.03%) |
May 31, 2005 | 19.13 | 19.24 | 18.92 | 19.17 | 1,751,895 | +0.03(+0.13%) |
May 27, 2005 | 18.77 | 19.34 | 18.76 | 19.15 | 2,049,342 | +0.37(+2.00%) |
May 26, 2005 | 18.69 | 18.81 | 18.61 | 18.77 | 860,344 | +0.13(+0.71%) |
May 25, 2005 | 18.62 | 18.70 | 18.45 | 18.64 | 1,420,477 | -0.08(-0.41%) |
May 24, 2005 | 18.78 | 18.78 | 18.56 | 18.72 | 1,334,956 | -0.14(-0.73%) |
May 23, 2005 | 18.77 | 18.99 | 18.77 | 18.85 | 1,149,693 | +0.03(+0.16%) |
May 20, 2005 | 18.73 | 18.91 | 18.69 | 18.82 | 1,179,517 | -0.20(-1.04%) |
May 19, 2005 | 19.05 | 19.20 | 18.92 | 19.02 | 764,553 | -0.03(-0.13%) |
May 18, 2005 | 18.85 | 19.12 | 18.82 | 19.05 | 1,477,557 | +0.24(+1.26%) |
May 17, 2005 | 18.61 | 18.82 | 18.47 | 18.81 | 1,555,572 | +0.09(+0.49%) |
May 16, 2005 | 18.49 | 18.74 | 18.48 | 18.72 | 1,409,416 | +0.26(+1.43%) |
May 13, 2005 | 18.55 | 18.63 | 18.37 | 18.45 | 2,525,139 | -0.09(-0.49%) |
May 12, 2005 | 18.67 | 18.81 | 18.45 | 18.55 | 1,756,240 | -0.14(-0.73%) |
May 11, 2005 | 18.66 | 18.72 | 18.28 | 18.68 | 3,149,067 | +0.05(+0.27%) |
May 10, 2005 | 18.88 | 18.88 | 18.56 | 18.63 | 1,356,879 | -0.37(-1.97%) |
May 09, 2005 | 18.83 | 19.01 | 18.63 | 19.01 | 1,252,003 | +0.13(+0.67%) |
May 06, 2005 | 18.86 | 18.99 | 18.76 | 18.88 | 1,414,749 | +0.18(+0.95%) |
May 05, 2005 | 18.89 | 19.04 | 18.60 | 18.70 | 1,969,944 | -0.25(-1.31%) |
May 04, 2005 | 18.66 | 18.98 | 18.57 | 18.95 | 2,345,604 | +0.37(+1.99%) |
May 03, 2005 | 18.48 | 18.75 | 18.41 | 18.58 | 3,218,985 | +0.07(+0.38%) |