Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.16 | 20.28 | 20.08 | 20.17 | 243,600 | -0.06(-0.30%) |
Jul 28, 2005 | 20.15 | 20.28 | 20.09 | 20.23 | 290,300 | +0.23(+1.15%) |
Jul 27, 2005 | 19.85 | 20.00 | 19.60 | 20.00 | 370,100 | +0.05(+0.25%) |
Jul 26, 2005 | 19.98 | 20.00 | 19.85 | 19.95 | 231,100 | -0.05(-0.25%) |
Jul 25, 2005 | 19.82 | 20.07 | 19.82 | 20.00 | 320,900 | +0.10(+0.50%) |
Jul 22, 2005 | 20.15 | 20.16 | 19.85 | 19.90 | 402,400 | -0.37(-1.83%) |
Jul 21, 2005 | 19.90 | 20.31 | 19.85 | 20.27 | 863,600 | +0.76(+3.90%) |
Jul 20, 2005 | 19.42 | 19.55 | 19.31 | 19.51 | 391,500 | -0.05(-0.26%) |
Jul 19, 2005 | 19.44 | 19.70 | 19.37 | 19.56 | 705,200 | +0.57(+3.00%) |
Jul 18, 2005 | 19.15 | 19.15 | 18.97 | 18.99 | 254,100 | -0.21(-1.09%) |
Jul 15, 2005 | 19.05 | 19.22 | 18.96 | 19.20 | 517,100 | +0.18(+0.95%) |
Jul 14, 2005 | 19.10 | 19.15 | 18.97 | 19.02 | 955,100 | +0.52(+2.81%) |
Jul 13, 2005 | 18.50 | 18.54 | 18.42 | 18.50 | 500,200 | +0.27(+1.48%) |
Jul 12, 2005 | 18.20 | 18.26 | 18.14 | 18.23 | 331,800 | -0.02(-0.11%) |
Jul 11, 2005 | 18.11 | 18.37 | 18.11 | 18.25 | 310,500 | +0.32(+1.78%) |
Jul 08, 2005 | 17.92 | 17.97 | 17.75 | 17.93 | 513,000 | -0.04(-0.22%) |
Jul 07, 2005 | 17.80 | 17.99 | 17.55 | 17.97 | 796,800 | -0.42(-2.28%) |
Jul 06, 2005 | 18.44 | 18.47 | 18.37 | 18.39 | 321,500 | -0.26(-1.39%) |
Jul 05, 2005 | 18.48 | 18.65 | 18.40 | 18.65 | 292,800 | +0.10(+0.54%) |
Jul 01, 2005 | 18.39 | 18.65 | 18.21 | 18.55 | 604,300 | -0.04(-0.22%) |
Jun 30, 2005 | 18.80 | 18.97 | 18.56 | 18.59 | 343,600 | -0.28(-1.48%) |
Jun 29, 2005 | 18.82 | 18.91 | 18.78 | 18.87 | 171,500 | -0.08(-0.42%) |
Jun 28, 2005 | 18.90 | 18.97 | 18.88 | 18.95 | 393,200 | +0.30(+1.61%) |
Jun 27, 2005 | 18.75 | 18.75 | 18.50 | 18.65 | 490,300 | -0.11(-0.59%) |
Jun 24, 2005 | 18.83 | 18.87 | 18.72 | 18.76 | 218,600 | +0.16(+0.86%) |
Jun 23, 2005 | 19.00 | 19.00 | 18.60 | 18.60 | 418,700 | -0.57(-2.97%) |
Jun 22, 2005 | 19.05 | 19.23 | 19.01 | 19.17 | 495,100 | +0.62(+3.34%) |
Jun 21, 2005 | 18.50 | 18.68 | 18.40 | 18.55 | 308,900 | +0.23(+1.26%) |
Jun 20, 2005 | 18.38 | 18.38 | 18.20 | 18.32 | 244,000 | -0.02(-0.11%) |
Jun 17, 2005 | 18.40 | 18.40 | 18.25 | 18.34 | 369,300 | +0.21(+1.16%) |
Jun 16, 2005 | 18.19 | 18.28 | 18.10 | 18.13 | 465,300 | -0.29(-1.57%) |
Jun 15, 2005 | 18.43 | 18.48 | 18.30 | 18.42 | 177,200 | -0.01(-0.05%) |
Jun 14, 2005 | 18.42 | 18.47 | 18.35 | 18.43 | 326,900 | -0.05(-0.27%) |
Jun 13, 2005 | 18.34 | 18.51 | 18.32 | 18.48 | 248,900 | +0.17(+0.93%) |
Jun 10, 2005 | 18.50 | 18.53 | 18.20 | 18.31 | 140,800 | -0.23(-1.24%) |
Jun 09, 2005 | 18.49 | 18.54 | 18.38 | 18.54 | 346,000 | +0.00(+0.00%) |
Jun 08, 2005 | 18.53 | 18.56 | 18.44 | 18.54 | 472,100 | +0.33(+1.81%) |
Jun 07, 2005 | 18.24 | 18.36 | 18.16 | 18.21 | 321,300 | -0.10(-0.55%) |
Jun 06, 2005 | 18.22 | 18.35 | 18.19 | 18.31 | 324,800 | +0.23(+1.27%) |
Jun 03, 2005 | 18.28 | 18.35 | 18.05 | 18.08 | 324,600 | -0.28(-1.53%) |
Jun 02, 2005 | 18.31 | 18.45 | 18.25 | 18.36 | 431,500 | -0.20(-1.08%) |
Jun 01, 2005 | 18.43 | 18.63 | 18.40 | 18.56 | 586,600 | +0.30(+1.64%) |
May 31, 2005 | 18.16 | 18.38 | 18.10 | 18.26 | 882,900 | +0.73(+4.16%) |
May 27, 2005 | 17.53 | 17.54 | 17.39 | 17.53 | 170,800 | +0.26(+1.51%) |
May 26, 2005 | 17.21 | 17.34 | 17.15 | 17.27 | 252,800 | +0.07(+0.41%) |
May 25, 2005 | 17.35 | 17.36 | 17.15 | 17.20 | 201,600 | -0.30(-1.71%) |
May 24, 2005 | 17.38 | 17.52 | 17.34 | 17.50 | 184,500 | +0.09(+0.52%) |
May 23, 2005 | 17.49 | 17.49 | 17.31 | 17.41 | 232,400 | -0.08(-0.46%) |
May 20, 2005 | 17.41 | 17.49 | 17.34 | 17.49 | 268,400 | +0.10(+0.58%) |
May 19, 2005 | 17.30 | 17.45 | 17.20 | 17.39 | 466,900 | +0.19(+1.10%) |
May 18, 2005 | 16.80 | 17.24 | 16.75 | 17.20 | 706,200 | +0.10(+0.58%) |
May 17, 2005 | 17.02 | 17.12 | 16.93 | 17.10 | 756,600 | -0.41(-2.34%) |
May 16, 2005 | 17.30 | 17.62 | 17.23 | 17.51 | 368,300 | +0.21(+1.21%) |
May 13, 2005 | 17.39 | 17.53 | 17.29 | 17.30 | 392,700 | -0.09(-0.52%) |
May 12, 2005 | 17.53 | 17.63 | 17.33 | 17.39 | 450,100 | -0.24(-1.36%) |
May 11, 2005 | 17.60 | 17.73 | 17.45 | 17.63 | 336,000 | -0.05(-0.28%) |
May 10, 2005 | 17.80 | 17.85 | 17.65 | 17.68 | 329,900 | -0.17(-0.95%) |
May 09, 2005 | 17.83 | 17.95 | 17.71 | 17.85 | 439,100 | +0.06(+0.34%) |
May 06, 2005 | 17.85 | 18.00 | 17.75 | 17.79 | 448,700 | +0.11(+0.62%) |
May 05, 2005 | 17.71 | 17.74 | 17.51 | 17.68 | 434,300 | +0.06(+0.34%) |
May 04, 2005 | 17.25 | 17.68 | 17.22 | 17.62 | 865,900 | +0.03(+0.17%) |
May 03, 2005 | 17.58 | 17.67 | 17.55 | 17.59 | 701,800 | +0.01(+0.06%) |