Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.54 | 17.75 | 17.41 | 17.45 | 410,560 | -0.15(-0.87%) |
Jul 28, 2005 | 17.60 | 17.66 | 17.39 | 17.60 | 447,372 | +0.01(+0.04%) |
Jul 27, 2005 | 17.51 | 17.63 | 17.40 | 17.60 | 519,816 | +0.08(+0.48%) |
Jul 26, 2005 | 17.63 | 17.75 | 17.49 | 17.51 | 566,191 | +0.03(+0.18%) |
Jul 25, 2005 | 18.02 | 18.10 | 17.38 | 17.48 | 784,965 | -0.57(-3.17%) |
Jul 22, 2005 | 17.73 | 18.05 | 17.66 | 18.05 | 718,154 | +0.39(+2.20%) |
Jul 21, 2005 | 17.95 | 17.95 | 17.63 | 17.66 | 864,614 | -0.34(-1.87%) |
Jul 20, 2005 | 17.96 | 18.05 | 17.69 | 18.00 | 685,141 | -0.05(-0.30%) |
Jul 19, 2005 | 18.32 | 18.32 | 17.90 | 18.05 | 633,919 | -0.18(-1.00%) |
Jul 18, 2005 | 18.25 | 18.30 | 18.03 | 18.24 | 687,761 | +0.00(+0.00%) |
Jul 15, 2005 | 18.09 | 18.24 | 17.92 | 18.24 | 651,867 | +0.19(+1.06%) |
Jul 14, 2005 | 18.19 | 18.35 | 17.81 | 18.05 | 447,241 | +0.03(+0.17%) |
Jul 13, 2005 | 18.05 | 18.16 | 17.79 | 18.02 | 485,101 | -0.02(-0.13%) |
Jul 12, 2005 | 18.15 | 18.27 | 17.98 | 18.04 | 631,299 | -0.15(-0.84%) |
Jul 11, 2005 | 18.27 | 18.27 | 18.05 | 18.19 | 365,365 | -0.04(-0.21%) |
Jul 08, 2005 | 17.86 | 18.28 | 17.78 | 18.23 | 911,382 | +0.44(+2.49%) |
Jul 07, 2005 | 17.60 | 17.85 | 17.30 | 17.79 | 1,591,939 | -0.05(-0.30%) |
Jul 06, 2005 | 18.29 | 18.30 | 17.83 | 17.84 | 579,160 | -0.40(-2.22%) |
Jul 05, 2005 | 17.71 | 18.41 | 17.71 | 18.24 | 589,641 | +0.45(+2.53%) |
Jul 01, 2005 | 18.02 | 18.02 | 17.71 | 17.79 | 534,882 | -0.08(-0.47%) |
Jun 30, 2005 | 18.14 | 18.50 | 17.86 | 17.88 | 865,531 | -0.07(-0.38%) |
Jun 29, 2005 | 18.15 | 18.18 | 17.90 | 17.95 | 660,382 | -0.12(-0.68%) |
Jun 28, 2005 | 17.85 | 18.15 | 17.85 | 18.07 | 901,819 | +0.22(+1.24%) |
Jun 27, 2005 | 17.82 | 18.05 | 17.79 | 17.85 | 716,844 | -0.08(-0.47%) |
Jun 24, 2005 | 18.18 | 18.34 | 17.85 | 17.93 | 1,453,862 | -0.20(-1.09%) |
Jun 23, 2005 | 18.65 | 18.73 | 18.11 | 18.13 | 1,083,388 | -0.65(-3.46%) |
Jun 22, 2005 | 18.98 | 18.98 | 18.64 | 18.78 | 581,649 | +0.00(+0.00%) |
Jun 21, 2005 | 18.79 | 18.85 | 18.40 | 18.78 | 890,553 | -0.05(-0.28%) |
Jun 20, 2005 | 18.91 | 19.08 | 18.71 | 18.83 | 1,144,566 | -0.19(-1.00%) |
Jun 17, 2005 | 19.27 | 19.27 | 18.84 | 19.02 | 1,412,335 | -0.06(-0.32%) |
Jun 16, 2005 | 19.05 | 19.08 | 18.84 | 19.08 | 765,839 | +0.05(+0.24%) |
Jun 15, 2005 | 19.35 | 19.37 | 18.93 | 19.04 | 1,582,768 | -0.37(-1.93%) |
Jun 14, 2005 | 19.20 | 19.47 | 19.13 | 19.41 | 1,111,553 | +0.21(+1.07%) |
Jun 13, 2005 | 19.27 | 19.43 | 19.10 | 19.21 | 840,248 | -0.14(-0.75%) |
Jun 10, 2005 | 19.19 | 19.40 | 19.13 | 19.35 | 994,044 | +0.25(+1.32%) |
Jun 09, 2005 | 18.89 | 19.34 | 18.76 | 19.10 | 992,603 | +0.14(+0.77%) |
Jun 08, 2005 | 18.93 | 19.13 | 18.78 | 18.95 | 700,599 | +0.10(+0.53%) |
Jun 07, 2005 | 18.56 | 18.92 | 18.48 | 18.85 | 655,404 | +0.37(+2.02%) |
Jun 06, 2005 | 18.83 | 18.89 | 18.45 | 18.48 | 959,853 | -0.39(-2.06%) |
Jun 03, 2005 | 19.12 | 19.31 | 18.72 | 18.87 | 1,000,070 | +0.00(+0.00%) |
Jun 02, 2005 | 18.40 | 18.92 | 18.37 | 18.87 | 978,979 | +0.62(+3.39%) |
Jun 01, 2005 | 18.28 | 18.56 | 18.22 | 18.25 | 935,224 | -0.01(-0.04%) |
May 31, 2005 | 18.33 | 18.52 | 18.19 | 18.26 | 1,151,509 | -0.09(-0.50%) |
May 27, 2005 | 18.36 | 18.53 | 18.30 | 18.35 | 330,780 | +0.07(+0.38%) |
May 26, 2005 | 18.24 | 18.47 | 18.18 | 18.28 | 1,155,701 | +0.08(+0.42%) |
May 25, 2005 | 17.94 | 18.47 | 17.67 | 18.21 | 2,037,739 | +0.38(+2.14%) |
May 24, 2005 | 17.58 | 17.95 | 17.18 | 17.82 | 4,995,507 | -1.61(-8.29%) |
May 23, 2005 | 19.27 | 19.60 | 19.24 | 19.43 | 762,563 | +0.13(+0.67%) |
May 20, 2005 | 19.67 | 19.67 | 19.08 | 19.30 | 861,732 | -0.27(-1.40%) |
May 19, 2005 | 19.41 | 19.69 | 19.35 | 19.58 | 838,414 | +0.18(+0.90%) |
May 18, 2005 | 19.16 | 19.43 | 18.94 | 19.40 | 852,431 | +0.48(+2.54%) |
May 17, 2005 | 18.73 | 18.97 | 18.66 | 18.92 | 776,450 | +0.27(+1.47%) |
May 16, 2005 | 18.13 | 18.66 | 18.10 | 18.65 | 724,573 | +0.52(+2.86%) |
May 13, 2005 | 18.48 | 18.58 | 18.06 | 18.13 | 1,099,501 | -0.38(-2.06%) |
May 12, 2005 | 18.64 | 18.76 | 18.45 | 18.51 | 1,018,673 | -0.18(-0.98%) |
May 11, 2005 | 18.55 | 18.75 | 18.40 | 18.69 | 976,752 | +0.26(+1.41%) |
May 10, 2005 | 18.41 | 18.59 | 18.21 | 18.43 | 1,053,650 | -0.07(-0.37%) |
May 09, 2005 | 18.34 | 18.68 | 18.24 | 18.50 | 897,234 | +0.23(+1.25%) |
May 06, 2005 | 18.36 | 18.48 | 18.22 | 18.27 | 1,187,928 | +0.11(+0.63%) |
May 05, 2005 | 18.09 | 18.48 | 18.02 | 18.16 | 612,828 | +0.18(+1.02%) |
May 04, 2005 | 17.82 | 18.14 | 17.70 | 17.98 | 934,307 | +0.28(+1.60%) |
May 03, 2005 | 17.76 | 17.96 | 17.60 | 17.69 | 1,516,088 | -0.05(-0.26%) |