Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.27 | 18.27 | 18.14 | 18.17 | 5,433,987 | +0.01(+0.03%) |
Jul 28, 2005 | 18.06 | 18.17 | 17.97 | 18.16 | 4,634,077 | +0.11(+0.62%) |
Jul 27, 2005 | 18.04 | 18.08 | 17.95 | 18.05 | 7,039,137 | +0.08(+0.44%) |
Jul 26, 2005 | 18.00 | 18.05 | 17.92 | 17.97 | 5,586,402 | +0.06(+0.35%) |
Jul 25, 2005 | 18.03 | 18.10 | 17.91 | 17.91 | 2,537,755 | +0.01(+0.03%) |
Jul 22, 2005 | 17.75 | 17.98 | 17.75 | 17.90 | 2,138,955 | +0.10(+0.57%) |
Jul 21, 2005 | 18.15 | 18.15 | 17.73 | 17.80 | 6,715,655 | -0.33(-1.80%) |
Jul 20, 2005 | 18.06 | 18.14 | 17.91 | 18.13 | 1,679,935 | +0.10(+0.53%) |
Jul 19, 2005 | 18.02 | 18.07 | 17.94 | 18.03 | 1,919,570 | +0.02(+0.09%) |
Jul 18, 2005 | 18.03 | 18.06 | 17.97 | 18.01 | 1,859,173 | -0.01(-0.06%) |
Jul 15, 2005 | 18.03 | 18.10 | 17.96 | 18.03 | 1,921,702 | -0.01(-0.03%) |
Jul 14, 2005 | 18.32 | 18.35 | 17.93 | 18.03 | 2,669,386 | -0.18(-0.99%) |
Jul 13, 2005 | 18.21 | 18.25 | 18.14 | 18.21 | 3,468,408 | +0.05(+0.28%) |
Jul 12, 2005 | 18.21 | 18.23 | 18.08 | 18.16 | 3,430,393 | +0.05(+0.28%) |
Jul 11, 2005 | 18.07 | 18.14 | 18.01 | 18.11 | 2,543,262 | +0.10(+0.56%) |
Jul 08, 2005 | 17.83 | 18.01 | 17.79 | 18.01 | 2,638,477 | +0.21(+1.17%) |
Jul 07, 2005 | 17.54 | 17.83 | 17.45 | 17.80 | 3,865,077 | +0.14(+0.80%) |
Jul 06, 2005 | 17.96 | 18.02 | 17.66 | 17.66 | 2,155,298 | -0.30(-1.69%) |
Jul 05, 2005 | 17.91 | 18.03 | 17.83 | 17.96 | 1,934,314 | +0.03(+0.19%) |
Jul 01, 2005 | 17.85 | 17.95 | 17.77 | 17.93 | 1,136,181 | +0.16(+0.92%) |
Jun 30, 2005 | 17.82 | 17.91 | 17.75 | 17.77 | 4,100,271 | +0.02(+0.10%) |
Jun 29, 2005 | 17.89 | 17.89 | 17.70 | 17.75 | 4,176,834 | -0.05(-0.28%) |
Jun 28, 2005 | 17.70 | 17.81 | 17.63 | 17.80 | 1,971,441 | +0.17(+0.99%) |
Jun 27, 2005 | 17.56 | 17.63 | 17.46 | 17.63 | 1,610,123 | +0.11(+0.61%) |
Jun 24, 2005 | 17.68 | 17.70 | 17.50 | 17.52 | 1,613,498 | -0.12(-0.70%) |
Jun 23, 2005 | 17.62 | 17.73 | 17.55 | 17.64 | 2,413,763 | +0.05(+0.29%) |
Jun 22, 2005 | 17.97 | 17.97 | 17.39 | 17.59 | 3,374,259 | +0.16(+0.90%) |
Jun 21, 2005 | 17.37 | 17.47 | 17.37 | 17.43 | 1,326,255 | +0.02(+0.13%) |
Jun 20, 2005 | 17.42 | 17.42 | 17.25 | 17.41 | 2,405,059 | +0.03(+0.19%) |
Jun 17, 2005 | 17.29 | 17.42 | 17.21 | 17.38 | 1,640,144 | +0.08(+0.46%) |
Jun 16, 2005 | 17.42 | 17.42 | 17.20 | 17.30 | 2,059,017 | -0.03(-0.16%) |
Jun 15, 2005 | 17.40 | 17.45 | 17.23 | 17.33 | 921,770 | -0.08(-0.49%) |
Jun 14, 2005 | 17.38 | 17.48 | 17.35 | 17.41 | 2,104,671 | +0.05(+0.26%) |
Jun 13, 2005 | 17.34 | 17.39 | 17.22 | 17.37 | 849,471 | +0.07(+0.42%) |
Jun 10, 2005 | 17.22 | 17.35 | 17.21 | 17.29 | 2,196,688 | +0.06(+0.36%) |
Jun 09, 2005 | 17.20 | 17.23 | 17.09 | 17.23 | 1,766,623 | +0.02(+0.10%) |
Jun 08, 2005 | 17.23 | 17.33 | 17.18 | 17.21 | 1,825,599 | +0.03(+0.20%) |
Jun 07, 2005 | 17.14 | 17.37 | 17.14 | 17.18 | 5,516,235 | +0.04(+0.23%) |
Jun 06, 2005 | 17.17 | 17.17 | 17.06 | 17.14 | 1,650,624 | -0.02(-0.10%) |
Jun 03, 2005 | 17.12 | 17.19 | 17.01 | 17.16 | 2,067,544 | +0.06(+0.33%) |
Jun 02, 2005 | 17.17 | 17.17 | 17.09 | 17.10 | 2,466,522 | -0.02(-0.13%) |
Jun 01, 2005 | 16.97 | 17.20 | 16.92 | 17.12 | 3,784,251 | +0.22(+1.30%) |
May 31, 2005 | 16.96 | 17.02 | 16.86 | 16.91 | 2,741,863 | -0.01(-0.03%) |
May 27, 2005 | 16.84 | 16.93 | 16.80 | 16.91 | 2,531,538 | +0.07(+0.40%) |
May 26, 2005 | 16.73 | 16.88 | 16.73 | 16.84 | 1,563,759 | +0.04(+0.27%) |
May 25, 2005 | 16.79 | 16.82 | 16.70 | 16.80 | 708,425 | +0.05(+0.27%) |
May 24, 2005 | 16.78 | 16.80 | 16.69 | 16.75 | 803,285 | +0.00(+0.00%) |
May 23, 2005 | 16.73 | 16.82 | 16.69 | 16.75 | 1,117,706 | -0.06(-0.37%) |
May 20, 2005 | 16.61 | 16.84 | 16.61 | 16.82 | 1,542,797 | -0.01(-0.03%) |
May 19, 2005 | 16.79 | 16.84 | 16.72 | 16.82 | 869,011 | +0.10(+0.57%) |
May 18, 2005 | 16.83 | 16.87 | 16.71 | 16.72 | 2,251,401 | +0.01(+0.03%) |
May 17, 2005 | 16.61 | 16.74 | 16.47 | 16.72 | 1,362,849 | +0.19(+1.16%) |
May 16, 2005 | 16.43 | 16.53 | 16.34 | 16.53 | 5,321,542 | +0.11(+0.65%) |
May 13, 2005 | 16.64 | 16.86 | 16.16 | 16.42 | 3,644,271 | -0.27(-1.62%) |
May 12, 2005 | 16.93 | 16.93 | 16.69 | 16.69 | 1,388,251 | -0.19(-1.13%) |
May 11, 2005 | 16.89 | 16.91 | 16.72 | 16.88 | 1,217,362 | +0.08(+0.47%) |
May 10, 2005 | 16.94 | 16.94 | 16.79 | 16.80 | 1,488,973 | -0.12(-0.73%) |
May 09, 2005 | 16.79 | 16.93 | 16.68 | 16.93 | 5,574,500 | +0.14(+0.84%) |
May 06, 2005 | 16.78 | 16.88 | 16.77 | 16.79 | 2,663,879 | -0.04(-0.23%) |
May 05, 2005 | 17.00 | 17.00 | 16.67 | 16.83 | 1,861,838 | -0.07(-0.40%) |
May 04, 2005 | 16.99 | 16.99 | 16.77 | 16.89 | 2,656,951 | +0.02(+0.10%) |
May 03, 2005 | 17.06 | 17.06 | 16.83 | 16.88 | 4,077,356 | -0.08(-0.50%) |