Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.24 | 19.24 | 19.09 | 19.16 | 196,298 | -0.08(-0.41%) |
Jul 28, 2005 | 18.99 | 19.26 | 18.98 | 19.24 | 74,652 | +0.22(+1.14%) |
Jul 27, 2005 | 18.90 | 19.05 | 18.83 | 19.03 | 85,393 | +0.16(+0.87%) |
Jul 26, 2005 | 18.87 | 18.91 | 18.76 | 18.86 | 80,291 | +0.04(+0.24%) |
Jul 25, 2005 | 18.93 | 18.93 | 18.74 | 18.82 | 105,265 | -0.06(-0.34%) |
Jul 22, 2005 | 18.91 | 18.93 | 18.78 | 18.88 | 48,336 | +0.01(+0.04%) |
Jul 21, 2005 | 19.03 | 19.06 | 18.84 | 18.87 | 45,113 | -0.20(-1.04%) |
Jul 20, 2005 | 18.93 | 19.07 | 18.89 | 19.07 | 169,445 | +0.22(+1.15%) |
Jul 19, 2005 | 18.75 | 18.89 | 18.68 | 18.85 | 40,817 | +0.03(+0.16%) |
Jul 18, 2005 | 18.87 | 18.96 | 18.81 | 18.82 | 50,752 | -0.04(-0.20%) |
Jul 15, 2005 | 18.84 | 18.97 | 18.77 | 18.86 | 35,446 | +0.03(+0.14%) |
Jul 14, 2005 | 18.97 | 18.97 | 18.78 | 18.84 | 69,281 | +0.04(+0.24%) |
Jul 13, 2005 | 18.89 | 18.89 | 18.53 | 18.79 | 89,690 | -0.14(-0.73%) |
Jul 12, 2005 | 18.79 | 18.94 | 18.79 | 18.93 | 53,438 | +0.15(+0.81%) |
Jul 11, 2005 | 18.73 | 18.86 | 18.73 | 18.78 | 76,263 | +0.04(+0.20%) |
Jul 08, 2005 | 18.54 | 18.80 | 18.52 | 18.74 | 102,848 | +0.16(+0.84%) |
Jul 07, 2005 | 18.51 | 18.63 | 18.44 | 18.58 | 97,746 | -0.06(-0.34%) |
Jul 06, 2005 | 18.77 | 18.77 | 18.48 | 18.65 | 64,985 | -0.07(-0.36%) |
Jul 05, 2005 | 18.56 | 18.75 | 18.53 | 18.71 | 99,626 | +0.06(+0.30%) |
Jul 01, 2005 | 18.64 | 18.72 | 18.53 | 18.66 | 44,308 | +0.06(+0.34%) |
Jun 30, 2005 | 18.84 | 18.84 | 18.59 | 18.59 | 91,033 | -0.12(-0.64%) |
Jun 29, 2005 | 18.70 | 18.85 | 18.70 | 18.71 | 38,937 | +0.00(+0.00%) |
Jun 28, 2005 | 18.62 | 18.81 | 18.62 | 18.71 | 62,568 | +0.01(+0.08%) |
Jun 27, 2005 | 18.77 | 18.77 | 18.63 | 18.70 | 74,383 | +0.02(+0.12%) |
Jun 24, 2005 | 18.81 | 18.85 | 18.66 | 18.68 | 67,133 | -0.16(-0.83%) |
Jun 23, 2005 | 18.98 | 18.99 | 18.77 | 18.83 | 57,734 | -0.06(-0.32%) |
Jun 22, 2005 | 19.07 | 19.07 | 18.88 | 18.89 | 62,031 | -0.15(-0.76%) |
Jun 21, 2005 | 19.02 | 19.07 | 18.87 | 19.04 | 95,329 | +0.11(+0.59%) |
Jun 20, 2005 | 19.01 | 19.03 | 18.86 | 18.93 | 91,570 | -0.10(-0.51%) |
Jun 17, 2005 | 18.91 | 19.02 | 18.90 | 19.02 | 48,604 | +0.08(+0.43%) |
Jun 16, 2005 | 18.84 | 18.96 | 18.81 | 18.94 | 96,403 | +0.05(+0.24%) |
Jun 15, 2005 | 18.98 | 18.98 | 18.72 | 18.89 | 56,660 | -0.09(-0.48%) |
Jun 14, 2005 | 18.90 | 18.98 | 18.84 | 18.98 | 92,107 | +0.10(+0.55%) |
Jun 13, 2005 | 18.73 | 18.94 | 18.66 | 18.88 | 304,786 | +0.07(+0.40%) |
Jun 10, 2005 | 18.95 | 18.97 | 18.66 | 18.81 | 72,772 | -0.16(-0.82%) |
Jun 09, 2005 | 18.84 | 18.98 | 18.71 | 18.96 | 80,291 | +0.12(+0.61%) |
Jun 08, 2005 | 18.96 | 19.00 | 18.77 | 18.85 | 107,413 | -0.02(-0.12%) |
Jun 07, 2005 | 18.87 | 19.06 | 18.87 | 18.87 | 96,135 | -0.05(-0.26%) |
Jun 06, 2005 | 18.93 | 18.99 | 18.81 | 18.92 | 59,077 | -0.01(-0.04%) |
Jun 03, 2005 | 18.93 | 18.99 | 18.81 | 18.93 | 134,267 | +0.03(+0.16%) |
Jun 02, 2005 | 18.82 | 18.99 | 18.82 | 18.90 | 136,415 | -0.06(-0.31%) |
Jun 01, 2005 | 18.81 | 19.04 | 18.81 | 18.95 | 195,761 | +0.15(+0.77%) |
May 31, 2005 | 19.05 | 19.05 | 18.81 | 18.81 | 141,517 | -0.25(-1.29%) |
May 27, 2005 | 19.08 | 19.08 | 18.90 | 19.06 | 62,299 | -0.02(-0.10%) |
May 26, 2005 | 19.08 | 19.08 | 18.91 | 19.07 | 140,443 | +0.04(+0.23%) |
May 25, 2005 | 18.95 | 19.07 | 18.88 | 19.03 | 171,324 | +0.08(+0.41%) |
May 24, 2005 | 19.08 | 19.08 | 18.95 | 18.95 | 271,487 | -0.04(-0.24%) |
May 23, 2005 | 18.81 | 19.08 | 18.81 | 19.00 | 157,629 | +0.02(+0.10%) |
May 20, 2005 | 18.97 | 19.01 | 18.86 | 18.98 | 160,583 | +0.00(+0.02%) |
May 19, 2005 | 19.03 | 19.04 | 18.87 | 18.97 | 173,204 | -0.07(-0.39%) |
May 18, 2005 | 19.05 | 19.09 | 18.89 | 19.05 | 414,079 | +0.09(+0.45%) |
May 17, 2005 | 18.92 | 19.01 | 18.72 | 18.96 | 361,178 | -0.02(-0.10%) |
May 16, 2005 | 18.66 | 18.98 | 18.66 | 18.98 | 133,192 | +0.32(+1.72%) |
May 13, 2005 | 18.83 | 18.90 | 18.66 | 18.66 | 106,608 | -0.26(-1.40%) |
May 12, 2005 | 18.98 | 19.06 | 18.84 | 18.93 | 122,720 | -0.06(-0.31%) |
May 11, 2005 | 18.94 | 19.01 | 18.73 | 18.98 | 135,609 | +0.14(+0.75%) |
May 10, 2005 | 18.95 | 18.97 | 18.77 | 18.84 | 179,917 | -0.10(-0.51%) |
May 09, 2005 | 18.98 | 19.08 | 18.89 | 18.94 | 169,982 | -0.12(-0.61%) |
May 06, 2005 | 19.12 | 19.13 | 18.99 | 19.06 | 291,628 | -0.07(-0.35%) |
May 05, 2005 | 19.05 | 19.13 | 18.91 | 19.12 | 246,514 | +0.06(+0.29%) |
May 04, 2005 | 18.86 | 19.11 | 18.81 | 19.07 | 853,669 | +0.19(+0.99%) |
May 03, 2005 | 18.86 | 18.97 | 18.73 | 18.88 | 299,147 | +0.04(+0.20%) |