Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.60 | 20.69 | 20.43 | 20.43 | 356,040 | -0.22(-1.07%) |
Jul 28, 2005 | 20.66 | 20.81 | 20.49 | 20.65 | 474,721 | -0.01(-0.04%) |
Jul 27, 2005 | 20.47 | 20.66 | 20.33 | 20.66 | 422,423 | +0.18(+0.88%) |
Jul 26, 2005 | 20.29 | 20.58 | 20.29 | 20.48 | 250,343 | +0.19(+0.93%) |
Jul 25, 2005 | 20.27 | 20.49 | 20.24 | 20.29 | 189,961 | -0.07(-0.32%) |
Jul 22, 2005 | 20.21 | 20.36 | 20.09 | 20.35 | 181,633 | +0.13(+0.65%) |
Jul 21, 2005 | 20.25 | 20.41 | 20.05 | 20.22 | 529,223 | -0.02(-0.12%) |
Jul 20, 2005 | 20.25 | 20.33 | 20.04 | 20.25 | 335,954 | +0.01(+0.04%) |
Jul 19, 2005 | 19.85 | 20.27 | 19.80 | 20.24 | 777,484 | +0.39(+1.97%) |
Jul 18, 2005 | 19.82 | 20.00 | 19.76 | 19.85 | 259,284 | +0.05(+0.25%) |
Jul 15, 2005 | 19.50 | 19.86 | 19.29 | 19.80 | 257,324 | +0.30(+1.55%) |
Jul 14, 2005 | 19.48 | 19.92 | 19.29 | 19.50 | 524,569 | -0.02(-0.08%) |
Jul 13, 2005 | 18.78 | 19.72 | 18.37 | 19.51 | 1,333,163 | +0.75(+4.00%) |
Jul 12, 2005 | 18.52 | 18.78 | 18.42 | 18.76 | 335,954 | +0.20(+1.10%) |
Jul 11, 2005 | 18.57 | 18.80 | 18.26 | 18.56 | 351,631 | -0.07(-0.39%) |
Jul 08, 2005 | 18.18 | 18.79 | 18.04 | 18.63 | 343,303 | +0.44(+2.42%) |
Jul 07, 2005 | 17.88 | 18.29 | 17.72 | 18.19 | 327,871 | +0.23(+1.27%) |
Jul 06, 2005 | 18.37 | 18.37 | 17.91 | 17.96 | 450,715 | -0.36(-1.96%) |
Jul 05, 2005 | 17.93 | 18.45 | 17.82 | 18.32 | 206,863 | +0.33(+1.86%) |
Jul 01, 2005 | 18.21 | 18.22 | 17.84 | 17.99 | 170,733 | -0.19(-1.03%) |
Jun 30, 2005 | 18.18 | 18.61 | 18.14 | 18.17 | 219,723 | +0.01(+0.04%) |
Jun 29, 2005 | 18.21 | 18.32 | 18.09 | 18.17 | 109,861 | -0.04(-0.22%) |
Jun 28, 2005 | 17.57 | 18.23 | 17.54 | 18.21 | 167,426 | +0.65(+3.72%) |
Jun 27, 2005 | 17.68 | 17.73 | 17.48 | 17.55 | 143,175 | -0.09(-0.51%) |
Jun 24, 2005 | 17.95 | 18.10 | 17.62 | 17.64 | 694,567 | -0.40(-2.22%) |
Jun 23, 2005 | 18.47 | 18.49 | 17.96 | 18.04 | 199,270 | -0.43(-2.34%) |
Jun 22, 2005 | 18.53 | 18.63 | 18.38 | 18.48 | 123,579 | -0.04(-0.22%) |
Jun 21, 2005 | 18.68 | 18.68 | 18.33 | 18.52 | 168,406 | -0.16(-0.87%) |
Jun 20, 2005 | 18.37 | 18.69 | 18.30 | 18.68 | 181,633 | +0.24(+1.33%) |
Jun 17, 2005 | 18.41 | 18.53 | 18.29 | 18.44 | 531,918 | +0.07(+0.36%) |
Jun 16, 2005 | 18.57 | 18.57 | 18.35 | 18.37 | 251,445 | -0.20(-1.10%) |
Jun 15, 2005 | 18.44 | 18.58 | 18.33 | 18.57 | 533,142 | +0.13(+0.71%) |
Jun 14, 2005 | 18.21 | 18.45 | 18.15 | 18.44 | 498,604 | +0.26(+1.44%) |
Jun 13, 2005 | 17.84 | 18.25 | 17.81 | 18.18 | 742,333 | +0.26(+1.46%) |
Jun 10, 2005 | 17.55 | 18.01 | 17.47 | 17.92 | 648,271 | +0.37(+2.09%) |
Jun 09, 2005 | 17.47 | 17.79 | 17.41 | 17.55 | 831,129 | +0.15(+0.84%) |
Jun 08, 2005 | 17.12 | 17.55 | 16.96 | 17.41 | 747,477 | +0.37(+2.16%) |
Jun 07, 2005 | 17.29 | 17.47 | 16.82 | 17.04 | 1,001,495 | -0.26(-1.51%) |
Jun 06, 2005 | 18.57 | 18.58 | 17.17 | 17.30 | 1,871,695 | -1.43(-7.63%) |
Jun 03, 2005 | 18.43 | 18.87 | 18.43 | 18.73 | 620,101 | +0.28(+1.50%) |
Jun 02, 2005 | 18.44 | 18.64 | 18.35 | 18.45 | 487,091 | +0.02(+0.13%) |
Jun 01, 2005 | 18.69 | 18.78 | 18.29 | 18.43 | 690,770 | -0.26(-1.40%) |
May 31, 2005 | 18.04 | 18.76 | 17.89 | 18.69 | 1,202,112 | +0.70(+3.90%) |
May 27, 2005 | 17.56 | 18.03 | 17.51 | 17.99 | 502,278 | +0.51(+2.90%) |
May 26, 2005 | 17.86 | 17.95 | 17.48 | 17.48 | 940,991 | -0.33(-1.88%) |
May 25, 2005 | 18.06 | 18.11 | 17.72 | 17.82 | 607,119 | -0.24(-1.31%) |
May 24, 2005 | 17.82 | 18.16 | 17.81 | 18.05 | 630,267 | +0.11(+0.64%) |
May 23, 2005 | 17.74 | 18.13 | 17.74 | 17.94 | 730,575 | +0.20(+1.10%) |
May 20, 2005 | 17.72 | 17.87 | 17.59 | 17.74 | 269,449 | +0.05(+0.28%) |
May 19, 2005 | 17.62 | 17.96 | 17.51 | 17.69 | 878,773 | +0.18(+1.03%) |
May 18, 2005 | 17.06 | 17.65 | 17.06 | 17.51 | 590,584 | +0.45(+2.63%) |
May 17, 2005 | 16.74 | 17.31 | 16.66 | 17.06 | 860,156 | +0.00(+0.00%) |
May 16, 2005 | 17.04 | 17.26 | 16.57 | 17.06 | 1,489,934 | +0.11(+0.63%) |
May 13, 2005 | 16.60 | 17.04 | 16.53 | 16.96 | 694,077 | +0.40(+2.42%) |
May 12, 2005 | 16.37 | 16.73 | 16.33 | 16.56 | 995,738 | +0.16(+0.95%) |
May 11, 2005 | 15.72 | 16.44 | 15.72 | 16.40 | 1,696,062 | +0.67(+4.26%) |
May 10, 2005 | 15.60 | 16.15 | 15.51 | 15.73 | 2,508,821 | +0.78(+5.24%) |
May 09, 2005 | 14.96 | 15.10 | 14.74 | 14.95 | 318,440 | -0.04(-0.27%) |
May 06, 2005 | 15.13 | 15.21 | 14.86 | 14.99 | 365,471 | -0.11(-0.76%) |
May 05, 2005 | 15.17 | 15.27 | 14.98 | 15.10 | 303,498 | -0.14(-0.91%) |
May 04, 2005 | 14.93 | 15.30 | 14.93 | 15.24 | 508,647 | +0.30(+2.02%) |
May 03, 2005 | 14.96 | 15.10 | 14.84 | 14.94 | 439,202 | +0.01(+0.05%) |