Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.60 | 20.69 | 20.43 | 20.43 | 356,008 | -0.22(-1.07%) |
Jul 28, 2005 | 20.66 | 20.81 | 20.50 | 20.65 | 474,677 | -0.01(-0.04%) |
Jul 27, 2005 | 20.47 | 20.66 | 20.33 | 20.66 | 422,384 | +0.18(+0.88%) |
Jul 26, 2005 | 20.29 | 20.58 | 20.29 | 20.48 | 250,320 | +0.19(+0.93%) |
Jul 25, 2005 | 20.27 | 20.50 | 20.24 | 20.29 | 189,944 | -0.07(-0.32%) |
Jul 22, 2005 | 20.21 | 20.36 | 20.10 | 20.36 | 181,616 | +0.13(+0.65%) |
Jul 21, 2005 | 20.25 | 20.41 | 20.05 | 20.23 | 529,175 | -0.02(-0.12%) |
Jul 20, 2005 | 20.25 | 20.33 | 20.05 | 20.25 | 335,923 | +0.01(+0.04%) |
Jul 19, 2005 | 19.85 | 20.27 | 19.80 | 20.24 | 777,413 | +0.39(+1.97%) |
Jul 18, 2005 | 19.83 | 20.01 | 19.76 | 19.85 | 259,260 | +0.05(+0.25%) |
Jul 15, 2005 | 19.50 | 19.87 | 19.29 | 19.80 | 257,300 | +0.30(+1.55%) |
Jul 14, 2005 | 19.48 | 19.92 | 19.29 | 19.50 | 524,521 | -0.02(-0.08%) |
Jul 13, 2005 | 18.78 | 19.72 | 18.37 | 19.52 | 1,333,040 | +0.75(+4.00%) |
Jul 12, 2005 | 18.52 | 18.78 | 18.42 | 18.76 | 335,923 | +0.20(+1.10%) |
Jul 11, 2005 | 18.58 | 18.81 | 18.27 | 18.56 | 351,599 | -0.07(-0.39%) |
Jul 08, 2005 | 18.18 | 18.79 | 18.05 | 18.63 | 343,271 | +0.44(+2.42%) |
Jul 07, 2005 | 17.88 | 18.29 | 17.72 | 18.19 | 327,841 | +0.23(+1.27%) |
Jul 06, 2005 | 18.37 | 18.37 | 17.91 | 17.96 | 450,674 | -0.36(-1.96%) |
Jul 05, 2005 | 17.93 | 18.45 | 17.83 | 18.32 | 206,844 | +0.33(+1.86%) |
Jul 01, 2005 | 18.21 | 18.22 | 17.84 | 17.99 | 170,717 | -0.19(-1.03%) |
Jun 30, 2005 | 18.18 | 18.61 | 18.14 | 18.18 | 219,703 | +0.01(+0.05%) |
Jun 29, 2005 | 18.21 | 18.32 | 18.09 | 18.17 | 109,851 | -0.04(-0.22%) |
Jun 28, 2005 | 17.57 | 18.23 | 17.54 | 18.21 | 167,410 | +0.65(+3.72%) |
Jun 27, 2005 | 17.68 | 17.74 | 17.48 | 17.56 | 143,162 | -0.09(-0.51%) |
Jun 24, 2005 | 17.96 | 18.10 | 17.62 | 17.65 | 694,503 | -0.40(-2.22%) |
Jun 23, 2005 | 18.47 | 18.49 | 17.96 | 18.05 | 199,251 | -0.43(-2.34%) |
Jun 22, 2005 | 18.54 | 18.63 | 18.38 | 18.48 | 123,568 | -0.04(-0.22%) |
Jun 21, 2005 | 18.68 | 18.68 | 18.33 | 18.52 | 168,390 | -0.16(-0.87%) |
Jun 20, 2005 | 18.37 | 18.69 | 18.30 | 18.68 | 181,616 | +0.25(+1.33%) |
Jun 17, 2005 | 18.41 | 18.54 | 18.29 | 18.44 | 531,869 | +0.07(+0.36%) |
Jun 16, 2005 | 18.57 | 18.58 | 18.36 | 18.37 | 251,422 | -0.20(-1.10%) |
Jun 15, 2005 | 18.45 | 18.58 | 18.33 | 18.58 | 533,093 | +0.13(+0.71%) |
Jun 14, 2005 | 18.21 | 18.45 | 18.15 | 18.45 | 498,558 | +0.26(+1.44%) |
Jun 13, 2005 | 17.84 | 18.25 | 17.81 | 18.18 | 742,265 | +0.26(+1.46%) |
Jun 10, 2005 | 17.55 | 18.01 | 17.47 | 17.92 | 648,211 | +0.37(+2.09%) |
Jun 09, 2005 | 17.47 | 17.79 | 17.41 | 17.56 | 831,053 | +0.15(+0.84%) |
Jun 08, 2005 | 17.12 | 17.56 | 16.96 | 17.41 | 747,409 | +0.37(+2.16%) |
Jun 07, 2005 | 17.29 | 17.47 | 16.82 | 17.04 | 1,001,403 | -0.26(-1.51%) |
Jun 06, 2005 | 18.57 | 18.58 | 17.17 | 17.30 | 1,871,523 | -1.43(-7.63%) |
Jun 03, 2005 | 18.43 | 18.87 | 18.43 | 18.73 | 620,044 | +0.28(+1.50%) |
Jun 02, 2005 | 18.44 | 18.64 | 18.36 | 18.45 | 487,046 | +0.02(+0.13%) |
Jun 01, 2005 | 18.69 | 18.78 | 18.29 | 18.43 | 690,707 | -0.26(-1.40%) |
May 31, 2005 | 18.04 | 18.76 | 17.89 | 18.69 | 1,202,002 | +0.70(+3.90%) |
May 27, 2005 | 17.56 | 18.03 | 17.52 | 17.99 | 502,232 | +0.51(+2.90%) |
May 26, 2005 | 17.87 | 17.96 | 17.48 | 17.48 | 940,905 | -0.33(-1.88%) |
May 25, 2005 | 18.06 | 18.11 | 17.72 | 17.82 | 607,063 | -0.24(-1.31%) |
May 24, 2005 | 17.83 | 18.16 | 17.81 | 18.05 | 630,209 | +0.11(+0.64%) |
May 23, 2005 | 17.74 | 18.13 | 17.74 | 17.94 | 730,508 | +0.20(+1.10%) |
May 20, 2005 | 17.72 | 17.87 | 17.59 | 17.74 | 269,424 | +0.05(+0.28%) |
May 19, 2005 | 17.62 | 17.96 | 17.52 | 17.69 | 878,692 | +0.18(+1.03%) |
May 18, 2005 | 17.06 | 17.65 | 17.06 | 17.52 | 590,530 | +0.45(+2.63%) |
May 17, 2005 | 16.74 | 17.31 | 16.66 | 17.07 | 860,077 | +0.00(+0.00%) |
May 16, 2005 | 17.04 | 17.26 | 16.58 | 17.07 | 1,489,797 | +0.11(+0.63%) |
May 13, 2005 | 16.60 | 17.04 | 16.54 | 16.96 | 694,014 | +0.40(+2.42%) |
May 12, 2005 | 16.37 | 16.73 | 16.33 | 16.56 | 995,647 | +0.16(+0.95%) |
May 11, 2005 | 15.72 | 16.44 | 15.72 | 16.40 | 1,695,907 | +0.67(+4.26%) |
May 10, 2005 | 15.60 | 16.15 | 15.51 | 15.73 | 2,508,590 | +0.78(+5.24%) |
May 09, 2005 | 14.96 | 15.11 | 14.74 | 14.95 | 318,411 | -0.04(-0.27%) |
May 06, 2005 | 15.13 | 15.21 | 14.86 | 14.99 | 365,438 | -0.11(-0.76%) |
May 05, 2005 | 15.17 | 15.27 | 14.98 | 15.11 | 303,470 | -0.14(-0.91%) |
May 04, 2005 | 14.93 | 15.30 | 14.93 | 15.25 | 508,600 | +0.30(+2.02%) |
May 03, 2005 | 14.96 | 15.11 | 14.84 | 14.94 | 439,162 | +0.01(+0.05%) |