Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.68 | 19.87 | 19.53 | 19.79 | 1,671,599 | +0.11(+0.55%) |
Jul 28, 2005 | 19.46 | 19.71 | 19.39 | 19.68 | 1,745,253 | +0.19(+1.00%) |
Jul 27, 2005 | 19.79 | 19.79 | 19.35 | 19.48 | 1,939,385 | -0.30(-1.53%) |
Jul 26, 2005 | 19.57 | 19.83 | 19.52 | 19.79 | 1,366,460 | +0.21(+1.08%) |
Jul 25, 2005 | 19.67 | 19.75 | 19.47 | 19.58 | 1,914,483 | -0.08(-0.41%) |
Jul 22, 2005 | 19.41 | 19.67 | 19.37 | 19.66 | 1,250,367 | +0.23(+1.20%) |
Jul 21, 2005 | 19.47 | 19.56 | 19.22 | 19.42 | 1,650,204 | -0.07(-0.35%) |
Jul 20, 2005 | 19.29 | 19.50 | 19.23 | 19.49 | 1,479,221 | +0.11(+0.56%) |
Jul 19, 2005 | 19.39 | 19.46 | 19.17 | 19.38 | 1,565,327 | +0.07(+0.35%) |
Jul 18, 2005 | 19.41 | 19.42 | 19.20 | 19.31 | 1,838,549 | -0.13(-0.67%) |
Jul 15, 2005 | 19.21 | 19.56 | 19.14 | 19.44 | 2,793,598 | +0.23(+1.22%) |
Jul 14, 2005 | 19.25 | 19.39 | 19.14 | 19.21 | 2,083,887 | -0.02(-0.12%) |
Jul 13, 2005 | 19.25 | 19.36 | 19.10 | 19.23 | 3,338,464 | -0.01(-0.03%) |
Jul 12, 2005 | 19.34 | 19.35 | 19.01 | 19.24 | 5,454,970 | +0.71(+3.85%) |
Jul 11, 2005 | 18.24 | 18.53 | 18.15 | 18.53 | 2,563,516 | +0.23(+1.28%) |
Jul 08, 2005 | 18.13 | 18.30 | 18.01 | 18.29 | 1,885,196 | +0.17(+0.91%) |
Jul 07, 2005 | 17.92 | 18.13 | 17.85 | 18.13 | 2,566,673 | +0.02(+0.09%) |
Jul 06, 2005 | 18.45 | 18.47 | 18.10 | 18.11 | 3,435,793 | -0.60(-3.23%) |
Jul 05, 2005 | 18.71 | 18.85 | 18.68 | 18.71 | 1,479,923 | -0.12(-0.64%) |
Jul 01, 2005 | 18.82 | 18.85 | 18.68 | 18.83 | 1,322,969 | +0.03(+0.15%) |
Jun 30, 2005 | 18.82 | 18.96 | 18.75 | 18.81 | 2,593,504 | -0.00(-0.00%) |
Jun 29, 2005 | 18.62 | 18.81 | 18.58 | 18.81 | 2,609,112 | +0.18(+0.98%) |
Jun 28, 2005 | 18.81 | 18.81 | 18.58 | 18.62 | 2,223,830 | -0.09(-0.46%) |
Jun 27, 2005 | 18.64 | 18.87 | 18.48 | 18.71 | 1,933,422 | +0.06(+0.34%) |
Jun 24, 2005 | 18.78 | 18.88 | 18.61 | 18.65 | 2,593,680 | -0.13(-0.70%) |
Jun 23, 2005 | 18.90 | 19.02 | 18.74 | 18.78 | 2,202,786 | -0.13(-0.66%) |
Jun 22, 2005 | 18.90 | 18.98 | 18.78 | 18.90 | 3,676,572 | +0.11(+0.61%) |
Jun 21, 2005 | 18.93 | 18.93 | 18.53 | 18.79 | 5,053,730 | -0.23(-1.23%) |
Jun 20, 2005 | 18.82 | 19.21 | 18.82 | 19.02 | 3,641,674 | +0.21(+1.09%) |
Jun 17, 2005 | 18.91 | 19.05 | 18.79 | 18.82 | 3,507,693 | -0.09(-0.45%) |
Jun 16, 2005 | 18.84 | 18.97 | 18.77 | 18.90 | 2,011,636 | +0.06(+0.33%) |
Jun 15, 2005 | 18.89 | 18.94 | 18.79 | 18.84 | 2,569,479 | -0.04(-0.21%) |
Jun 14, 2005 | 18.85 | 18.99 | 18.77 | 18.88 | 2,196,999 | -0.02(-0.12%) |
Jun 13, 2005 | 19.04 | 19.09 | 18.80 | 18.90 | 1,732,627 | -0.17(-0.87%) |
Jun 10, 2005 | 18.85 | 19.09 | 18.82 | 19.07 | 1,784,536 | +0.19(+1.00%) |
Jun 09, 2005 | 18.76 | 18.98 | 18.66 | 18.88 | 2,549,662 | +0.17(+0.91%) |
Jun 08, 2005 | 18.68 | 18.75 | 18.60 | 18.71 | 1,979,719 | +0.05(+0.24%) |
Jun 07, 2005 | 18.64 | 18.74 | 18.62 | 18.66 | 1,867,835 | -0.04(-0.21%) |
Jun 06, 2005 | 18.46 | 18.70 | 18.33 | 18.70 | 3,236,049 | -0.06(-0.33%) |
Jun 03, 2005 | 18.73 | 18.78 | 18.71 | 18.77 | 2,235,054 | -0.02(-0.12%) |
Jun 02, 2005 | 18.68 | 18.79 | 18.64 | 18.79 | 1,779,625 | +0.03(+0.18%) |
Jun 01, 2005 | 18.65 | 18.78 | 18.56 | 18.75 | 3,052,966 | +0.23(+1.26%) |
May 31, 2005 | 18.72 | 18.72 | 18.52 | 18.52 | 1,738,239 | -0.18(-0.98%) |
May 27, 2005 | 18.63 | 18.71 | 18.54 | 18.70 | 1,292,280 | +0.03(+0.15%) |
May 26, 2005 | 18.59 | 18.88 | 18.57 | 18.68 | 2,141,408 | +0.19(+1.05%) |
May 25, 2005 | 18.57 | 18.62 | 18.35 | 18.48 | 1,633,895 | -0.09(-0.46%) |
May 24, 2005 | 18.70 | 18.70 | 18.41 | 18.57 | 1,791,726 | +0.01(+0.06%) |
May 23, 2005 | 18.24 | 18.62 | 18.24 | 18.56 | 2,515,466 | +0.33(+1.82%) |
May 20, 2005 | 18.09 | 18.24 | 17.92 | 18.22 | 2,795,352 | +0.22(+1.24%) |
May 19, 2005 | 18.00 | 18.18 | 17.87 | 18.00 | 3,272,876 | +0.11(+0.64%) |
May 18, 2005 | 17.40 | 17.97 | 17.40 | 17.89 | 2,774,483 | +0.59(+3.43%) |
May 17, 2005 | 17.25 | 17.36 | 17.11 | 17.30 | 2,210,678 | +0.03(+0.17%) |
May 16, 2005 | 17.12 | 17.32 | 17.02 | 17.27 | 1,895,543 | +0.14(+0.83%) |
May 13, 2005 | 17.51 | 17.51 | 17.04 | 17.12 | 2,589,821 | -0.40(-2.31%) |
May 12, 2005 | 17.82 | 17.87 | 17.48 | 17.53 | 2,958,619 | -0.33(-1.82%) |
May 11, 2005 | 17.72 | 17.89 | 17.72 | 17.85 | 2,586,665 | +0.09(+0.51%) |
May 10, 2005 | 17.28 | 17.85 | 17.26 | 17.76 | 2,607,534 | +0.39(+2.23%) |
May 09, 2005 | 17.50 | 17.51 | 17.30 | 17.38 | 1,962,884 | -0.19(-1.07%) |
May 06, 2005 | 17.84 | 17.84 | 17.50 | 17.56 | 2,526,689 | -0.28(-1.57%) |
May 05, 2005 | 17.68 | 17.89 | 17.52 | 17.84 | 3,116,098 | +0.38(+2.16%) |
May 04, 2005 | 17.21 | 17.49 | 17.19 | 17.47 | 1,745,604 | +0.26(+1.52%) |
May 03, 2005 | 17.14 | 17.34 | 17.06 | 17.20 | 2,104,756 | +0.05(+0.30%) |