Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.91 | 21.01 | 19.52 | 20.60 | 3,559,322 | +1.61(+8.47%) |
Jul 28, 2005 | 19.28 | 19.50 | 18.98 | 18.99 | 1,023,545 | -0.30(-1.53%) |
Jul 27, 2005 | 19.43 | 19.55 | 19.27 | 19.28 | 771,381 | -0.19(-0.98%) |
Jul 26, 2005 | 19.36 | 19.53 | 19.28 | 19.47 | 586,222 | +0.14(+0.71%) |
Jul 25, 2005 | 19.66 | 19.72 | 19.28 | 19.34 | 458,536 | -0.31(-1.59%) |
Jul 22, 2005 | 19.72 | 19.72 | 19.50 | 19.65 | 347,245 | +0.02(+0.10%) |
Jul 21, 2005 | 19.99 | 19.99 | 19.54 | 19.63 | 461,009 | -0.30(-1.50%) |
Jul 20, 2005 | 19.68 | 19.99 | 19.68 | 19.93 | 980,656 | +0.16(+0.80%) |
Jul 19, 2005 | 19.75 | 19.87 | 19.68 | 19.77 | 762,258 | +0.09(+0.47%) |
Jul 18, 2005 | 19.77 | 19.78 | 19.65 | 19.68 | 544,839 | -0.04(-0.23%) |
Jul 15, 2005 | 19.66 | 19.79 | 19.61 | 19.72 | 694,936 | +0.18(+0.91%) |
Jul 14, 2005 | 19.68 | 19.71 | 19.49 | 19.54 | 615,130 | -0.09(-0.43%) |
Jul 13, 2005 | 19.82 | 19.87 | 19.61 | 19.63 | 1,283,721 | -0.12(-0.62%) |
Jul 12, 2005 | 19.55 | 19.83 | 19.45 | 19.75 | 676,149 | +0.30(+1.54%) |
Jul 11, 2005 | 19.37 | 19.52 | 19.34 | 19.45 | 539,103 | +0.27(+1.39%) |
Jul 08, 2005 | 19.34 | 19.36 | 19.05 | 19.18 | 761,710 | -0.06(-0.34%) |
Jul 07, 2005 | 19.53 | 19.63 | 19.21 | 19.25 | 852,402 | -0.46(-2.34%) |
Jul 06, 2005 | 20.30 | 20.30 | 19.62 | 19.71 | 793,649 | -0.59(-2.91%) |
Jul 05, 2005 | 20.19 | 20.44 | 20.12 | 20.30 | 661,783 | +0.27(+1.36%) |
Jul 01, 2005 | 20.11 | 20.25 | 19.99 | 20.03 | 500,842 | +0.04(+0.20%) |
Jun 30, 2005 | 19.76 | 20.12 | 19.65 | 19.99 | 578,091 | +0.26(+1.31%) |
Jun 29, 2005 | 19.56 | 19.75 | 19.45 | 19.73 | 551,129 | +0.25(+1.29%) |
Jun 28, 2005 | 19.53 | 19.61 | 19.30 | 19.48 | 471,712 | +0.03(+0.15%) |
Jun 27, 2005 | 19.69 | 19.69 | 19.31 | 19.45 | 542,719 | -0.14(-0.72%) |
Jun 24, 2005 | 19.74 | 19.74 | 19.38 | 19.59 | 786,749 | +0.02(+0.12%) |
Jun 23, 2005 | 19.46 | 19.95 | 19.27 | 19.57 | 1,209,703 | +0.06(+0.33%) |
Jun 22, 2005 | 19.36 | 19.54 | 19.34 | 19.50 | 437,083 | +0.16(+0.82%) |
Jun 21, 2005 | 19.30 | 19.41 | 19.14 | 19.34 | 350,826 | +0.01(+0.06%) |
Jun 20, 2005 | 19.28 | 19.37 | 19.23 | 19.33 | 320,201 | +0.01(+0.04%) |
Jun 17, 2005 | 19.36 | 19.38 | 19.24 | 19.32 | 594,704 | +0.03(+0.17%) |
Jun 16, 2005 | 19.18 | 19.38 | 19.06 | 19.29 | 349,019 | +0.11(+0.57%) |
Jun 15, 2005 | 18.90 | 19.23 | 18.77 | 19.18 | 666,945 | +0.33(+1.76%) |
Jun 14, 2005 | 18.72 | 18.94 | 18.72 | 18.85 | 320,198 | +0.01(+0.06%) |
Jun 13, 2005 | 18.63 | 18.84 | 18.54 | 18.84 | 352,803 | +0.20(+1.09%) |
Jun 10, 2005 | 18.47 | 18.65 | 18.43 | 18.64 | 348,657 | +0.17(+0.92%) |
Jun 09, 2005 | 18.54 | 18.63 | 18.44 | 18.47 | 215,214 | -0.08(-0.42%) |
Jun 08, 2005 | 18.72 | 18.72 | 18.43 | 18.54 | 340,108 | -0.08(-0.43%) |
Jun 07, 2005 | 18.29 | 18.69 | 18.20 | 18.62 | 434,387 | +0.41(+2.25%) |
Jun 06, 2005 | 18.38 | 18.38 | 18.01 | 18.21 | 709,542 | -0.13(-0.68%) |
Jun 03, 2005 | 18.37 | 18.41 | 18.26 | 18.34 | 482,272 | +0.02(+0.09%) |
Jun 02, 2005 | 18.37 | 18.48 | 18.20 | 18.32 | 564,564 | +0.06(+0.33%) |
Jun 01, 2005 | 18.22 | 18.36 | 18.15 | 18.26 | 887,362 | -0.03(-0.15%) |
May 31, 2005 | 18.12 | 18.32 | 18.11 | 18.29 | 755,546 | +0.01(+0.07%) |
May 27, 2005 | 18.26 | 18.42 | 18.23 | 18.28 | 250,835 | +0.05(+0.29%) |
May 26, 2005 | 18.19 | 18.30 | 18.04 | 18.23 | 358,111 | +0.14(+0.78%) |
May 25, 2005 | 17.93 | 18.21 | 17.91 | 18.08 | 510,578 | +0.10(+0.56%) |
May 24, 2005 | 18.19 | 18.19 | 17.98 | 17.98 | 935,778 | -0.19(-1.03%) |
May 23, 2005 | 18.09 | 18.29 | 18.04 | 18.17 | 1,213,858 | +0.09(+0.47%) |
May 20, 2005 | 18.24 | 18.24 | 18.07 | 18.08 | 482,228 | -0.16(-0.87%) |
May 19, 2005 | 18.07 | 18.32 | 18.07 | 18.24 | 507,586 | +0.12(+0.65%) |
May 18, 2005 | 17.95 | 18.15 | 17.87 | 18.12 | 1,395,645 | +0.23(+1.29%) |
May 17, 2005 | 17.84 | 17.96 | 17.67 | 17.89 | 1,349,078 | +0.18(+1.01%) |
May 16, 2005 | 17.83 | 17.99 | 17.71 | 17.72 | 543,116 | -0.06(-0.32%) |
May 13, 2005 | 17.93 | 17.98 | 17.74 | 17.77 | 1,014,557 | -0.04(-0.25%) |
May 12, 2005 | 17.95 | 18.27 | 17.77 | 17.82 | 1,617,380 | -0.00(-0.02%) |
May 11, 2005 | 17.84 | 17.85 | 17.59 | 17.82 | 977,924 | +0.04(+0.23%) |
May 10, 2005 | 17.90 | 17.98 | 17.57 | 17.78 | 1,459,261 | -0.15(-0.84%) |
May 09, 2005 | 17.79 | 17.95 | 17.72 | 17.93 | 1,062,929 | +0.07(+0.41%) |
May 06, 2005 | 18.16 | 18.16 | 17.85 | 17.86 | 1,072,632 | -0.13(-0.70%) |
May 05, 2005 | 17.99 | 18.32 | 17.91 | 17.98 | 1,502,009 | -0.09(-0.52%) |
May 04, 2005 | 18.19 | 18.27 | 17.75 | 18.08 | 3,034,750 | +0.04(+0.20%) |
May 03, 2005 | 17.85 | 18.08 | 17.83 | 18.04 | 1,658,961 | +0.11(+0.59%) |