Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.17 | 19.26 | 19.07 | 19.07 | 317,643 | -0.22(-1.15%) |
Jul 28, 2005 | 18.96 | 19.35 | 18.96 | 19.29 | 247,905 | +0.33(+1.72%) |
Jul 27, 2005 | 19.02 | 19.07 | 18.92 | 18.96 | 292,409 | -0.02(-0.10%) |
Jul 26, 2005 | 19.00 | 19.03 | 18.90 | 18.98 | 245,459 | +0.03(+0.17%) |
Jul 25, 2005 | 18.87 | 19.01 | 18.85 | 18.95 | 296,386 | +0.10(+0.52%) |
Jul 22, 2005 | 18.70 | 18.86 | 18.70 | 18.85 | 284,457 | +0.15(+0.80%) |
Jul 21, 2005 | 18.94 | 18.94 | 18.65 | 18.70 | 191,626 | -0.22(-1.17%) |
Jul 20, 2005 | 18.86 | 18.96 | 18.77 | 18.92 | 152,781 | -0.01(-0.03%) |
Jul 19, 2005 | 19.01 | 19.01 | 18.83 | 18.93 | 375,299 | +0.00(+0.00%) |
Jul 18, 2005 | 18.92 | 18.98 | 18.83 | 18.93 | 261,364 | +0.03(+0.17%) |
Jul 15, 2005 | 18.88 | 18.97 | 18.80 | 18.90 | 244,847 | +0.02(+0.10%) |
Jul 14, 2005 | 19.22 | 19.24 | 18.86 | 18.88 | 267,787 | -0.22(-1.16%) |
Jul 13, 2005 | 19.13 | 19.17 | 19.02 | 19.10 | 233,071 | -0.03(-0.14%) |
Jul 12, 2005 | 19.00 | 19.20 | 18.81 | 19.13 | 572,125 | +0.13(+0.69%) |
Jul 11, 2005 | 19.24 | 19.26 | 18.97 | 19.00 | 502,999 | -0.24(-1.26%) |
Jul 08, 2005 | 19.23 | 19.28 | 19.08 | 19.24 | 356,336 | +0.05(+0.24%) |
Jul 07, 2005 | 18.83 | 19.20 | 18.74 | 19.19 | 506,823 | +0.27(+1.45%) |
Jul 06, 2005 | 19.08 | 19.08 | 18.90 | 18.92 | 401,298 | -0.12(-0.65%) |
Jul 05, 2005 | 19.03 | 19.08 | 18.96 | 19.04 | 238,424 | +0.01(+0.07%) |
Jul 01, 2005 | 18.90 | 19.03 | 18.86 | 19.03 | 641,405 | +0.20(+1.04%) |
Jun 30, 2005 | 18.71 | 18.91 | 18.67 | 18.83 | 504,987 | +0.16(+0.88%) |
Jun 29, 2005 | 18.80 | 18.86 | 18.64 | 18.67 | 516,457 | -0.10(-0.52%) |
Jun 28, 2005 | 18.73 | 18.81 | 18.68 | 18.77 | 449,472 | +0.13(+0.70%) |
Jun 27, 2005 | 18.64 | 18.71 | 18.60 | 18.64 | 623,358 | +0.00(+0.00%) |
Jun 24, 2005 | 18.71 | 18.71 | 18.33 | 18.64 | 3,802,091 | -0.08(-0.42%) |
Jun 23, 2005 | 18.71 | 18.73 | 18.60 | 18.71 | 618,312 | +0.01(+0.04%) |
Jun 22, 2005 | 18.67 | 18.72 | 18.60 | 18.71 | 568,914 | +0.07(+0.39%) |
Jun 21, 2005 | 18.71 | 18.78 | 18.60 | 18.64 | 496,729 | -0.06(-0.31%) |
Jun 20, 2005 | 18.69 | 18.78 | 18.64 | 18.69 | 592,924 | +0.01(+0.03%) |
Jun 17, 2005 | 18.89 | 18.90 | 18.68 | 18.69 | 824,619 | -0.19(-1.00%) |
Jun 16, 2005 | 18.67 | 18.88 | 18.60 | 18.88 | 402,828 | +0.21(+1.12%) |
Jun 15, 2005 | 18.79 | 18.81 | 18.60 | 18.67 | 558,514 | -0.12(-0.63%) |
Jun 14, 2005 | 18.80 | 18.88 | 18.72 | 18.79 | 321,008 | -0.01(-0.07%) |
Jun 13, 2005 | 18.59 | 18.82 | 18.58 | 18.80 | 433,414 | +0.22(+1.20%) |
Jun 10, 2005 | 18.64 | 18.70 | 18.50 | 18.58 | 238,882 | -0.05(-0.25%) |
Jun 09, 2005 | 18.47 | 18.67 | 18.33 | 18.62 | 338,442 | +0.21(+1.14%) |
Jun 08, 2005 | 18.57 | 18.67 | 18.41 | 18.41 | 329,878 | -0.12(-0.67%) |
Jun 07, 2005 | 18.54 | 18.96 | 18.54 | 18.54 | 610,665 | +0.05(+0.28%) |
Jun 06, 2005 | 18.52 | 18.62 | 18.35 | 18.49 | 599,042 | -0.05(-0.25%) |
Jun 03, 2005 | 18.61 | 18.83 | 18.39 | 18.53 | 544,903 | -0.14(-0.77%) |
Jun 02, 2005 | 18.67 | 18.71 | 18.59 | 18.67 | 377,899 | +0.02(+0.11%) |
Jun 01, 2005 | 18.50 | 18.75 | 18.44 | 18.66 | 415,674 | +0.16(+0.85%) |
May 31, 2005 | 18.29 | 18.50 | 18.29 | 18.50 | 562,644 | +0.21(+1.14%) |
May 27, 2005 | 18.15 | 18.36 | 18.14 | 18.29 | 530,833 | +0.13(+0.72%) |
May 26, 2005 | 17.95 | 18.21 | 17.95 | 18.16 | 261,975 | +0.21(+1.17%) |
May 25, 2005 | 17.96 | 18.09 | 17.81 | 17.95 | 471,954 | +0.00(+0.00%) |
May 24, 2005 | 17.85 | 18.02 | 17.84 | 17.95 | 569,373 | +0.01(+0.07%) |
May 23, 2005 | 18.01 | 18.01 | 17.83 | 17.94 | 548,880 | -0.24(-1.33%) |
May 20, 2005 | 18.22 | 18.30 | 18.09 | 18.18 | 716,648 | -0.03(-0.14%) |
May 19, 2005 | 18.36 | 18.43 | 18.15 | 18.20 | 410,474 | -0.07(-0.36%) |
May 18, 2005 | 18.29 | 18.38 | 18.15 | 18.27 | 466,448 | +0.05(+0.25%) |
May 17, 2005 | 18.09 | 18.27 | 17.92 | 18.22 | 428,826 | +0.15(+0.83%) |
May 16, 2005 | 17.54 | 18.13 | 17.49 | 18.07 | 721,542 | +0.59(+3.37%) |
May 13, 2005 | 17.63 | 17.68 | 17.36 | 17.48 | 541,692 | -0.12(-0.71%) |
May 12, 2005 | 17.96 | 18.05 | 17.55 | 17.61 | 548,115 | -0.35(-1.97%) |
May 11, 2005 | 17.79 | 18.01 | 17.74 | 17.96 | 591,548 | +0.27(+1.52%) |
May 10, 2005 | 17.70 | 17.75 | 17.50 | 17.69 | 567,996 | -0.17(-0.95%) |
May 09, 2005 | 17.56 | 17.86 | 17.46 | 17.86 | 321,314 | +0.37(+2.13%) |
May 06, 2005 | 17.62 | 17.65 | 17.47 | 17.49 | 277,728 | -0.03(-0.19%) |
May 05, 2005 | 17.57 | 17.65 | 17.40 | 17.52 | 472,107 | -0.01(-0.04%) |
May 04, 2005 | 17.30 | 17.53 | 17.21 | 17.53 | 501,470 | +0.34(+1.98%) |
May 03, 2005 | 17.30 | 17.36 | 17.07 | 17.19 | 489,235 | -0.10(-0.60%) |