Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.75 | 18.87 | 18.57 | 18.65 | 367,743 | -0.17(-0.91%) |
Jul 28, 2005 | 18.53 | 18.89 | 18.47 | 18.82 | 269,620 | +0.33(+1.76%) |
Jul 27, 2005 | 18.53 | 18.56 | 18.32 | 18.49 | 299,319 | -0.03(-0.19%) |
Jul 26, 2005 | 18.35 | 18.61 | 18.32 | 18.53 | 385,213 | +0.27(+1.47%) |
Jul 25, 2005 | 18.28 | 18.38 | 18.14 | 18.26 | 308,054 | -0.08(-0.43%) |
Jul 22, 2005 | 18.24 | 18.35 | 18.20 | 18.34 | 407,341 | +0.22(+1.19%) |
Jul 21, 2005 | 18.41 | 18.41 | 18.07 | 18.12 | 370,363 | -0.35(-1.90%) |
Jul 20, 2005 | 18.25 | 18.60 | 18.10 | 18.47 | 474,018 | +0.26(+1.43%) |
Jul 19, 2005 | 17.88 | 18.25 | 17.84 | 18.21 | 356,387 | +0.42(+2.37%) |
Jul 18, 2005 | 17.90 | 17.90 | 17.65 | 17.79 | 306,889 | -0.16(-0.90%) |
Jul 15, 2005 | 18.03 | 18.07 | 17.87 | 17.95 | 209,057 | -0.13(-0.74%) |
Jul 14, 2005 | 18.10 | 18.15 | 17.61 | 18.09 | 473,145 | +0.04(+0.21%) |
Jul 13, 2005 | 18.11 | 18.12 | 17.91 | 18.05 | 332,220 | -0.10(-0.53%) |
Jul 12, 2005 | 18.35 | 18.35 | 18.13 | 18.14 | 277,481 | -0.19(-1.01%) |
Jul 11, 2005 | 18.15 | 18.39 | 18.08 | 18.33 | 515,073 | +0.25(+1.41%) |
Jul 08, 2005 | 17.93 | 18.30 | 17.88 | 18.08 | 461,207 | +0.10(+0.57%) |
Jul 07, 2005 | 17.84 | 18.05 | 17.65 | 17.97 | 244,579 | +0.07(+0.36%) |
Jul 06, 2005 | 18.00 | 18.00 | 17.87 | 17.91 | 319,700 | -0.09(-0.50%) |
Jul 05, 2005 | 17.84 | 18.03 | 17.75 | 18.00 | 288,545 | +0.09(+0.48%) |
Jul 01, 2005 | 17.71 | 17.91 | 17.68 | 17.91 | 283,304 | +0.19(+1.07%) |
Jun 30, 2005 | 17.71 | 17.79 | 17.63 | 17.72 | 3,521,365 | +0.03(+0.19%) |
Jun 29, 2005 | 17.92 | 17.96 | 17.69 | 17.69 | 243,706 | -0.25(-1.38%) |
Jun 28, 2005 | 17.70 | 17.97 | 17.66 | 17.93 | 492,071 | +0.11(+0.62%) |
Jun 27, 2005 | 17.86 | 17.92 | 17.72 | 17.82 | 272,531 | -0.03(-0.19%) |
Jun 24, 2005 | 18.00 | 18.02 | 17.82 | 17.86 | 496,147 | -0.12(-0.69%) |
Jun 23, 2005 | 18.13 | 18.19 | 17.96 | 17.98 | 265,834 | -0.13(-0.70%) |
Jun 22, 2005 | 18.07 | 18.15 | 17.96 | 18.11 | 399,771 | +0.08(+0.44%) |
Jun 21, 2005 | 18.29 | 18.29 | 18.01 | 18.03 | 222,451 | -0.01(-0.06%) |
Jun 20, 2005 | 18.21 | 18.21 | 18.01 | 18.04 | 322,612 | -0.23(-1.26%) |
Jun 17, 2005 | 18.27 | 18.30 | 18.21 | 18.27 | 403,847 | +0.00(+0.00%) |
Jun 16, 2005 | 18.30 | 18.31 | 18.20 | 18.27 | 252,732 | -0.04(-0.21%) |
Jun 15, 2005 | 18.27 | 18.35 | 18.21 | 18.31 | 668,226 | +0.05(+0.30%) |
Jun 14, 2005 | 18.20 | 18.31 | 18.17 | 18.25 | 395,986 | +0.00(+0.00%) |
Jun 13, 2005 | 18.12 | 18.27 | 18.10 | 18.25 | 318,244 | +0.11(+0.61%) |
Jun 10, 2005 | 18.12 | 18.19 | 18.04 | 18.14 | 184,599 | +0.03(+0.15%) |
Jun 09, 2005 | 17.89 | 18.12 | 17.84 | 18.12 | 344,449 | +0.26(+1.44%) |
Jun 08, 2005 | 18.17 | 18.21 | 17.84 | 17.86 | 310,092 | -0.15(-0.86%) |
Jun 07, 2005 | 18.04 | 18.28 | 18.01 | 18.01 | 642,312 | +0.01(+0.04%) |
Jun 06, 2005 | 18.00 | 18.16 | 17.91 | 18.01 | 299,610 | +0.13(+0.73%) |
Jun 03, 2005 | 18.06 | 18.32 | 17.85 | 17.88 | 340,664 | -0.12(-0.67%) |
Jun 02, 2005 | 18.06 | 18.14 | 17.98 | 18.00 | 169,749 | -0.07(-0.38%) |
Jun 01, 2005 | 17.89 | 18.20 | 17.83 | 18.07 | 418,114 | +0.30(+1.68%) |
May 31, 2005 | 17.87 | 17.92 | 17.74 | 17.77 | 241,376 | -0.04(-0.25%) |
May 27, 2005 | 17.59 | 17.81 | 17.52 | 17.81 | 609,993 | +0.20(+1.11%) |
May 26, 2005 | 17.98 | 18.10 | 17.52 | 17.62 | 862,143 | -0.29(-1.63%) |
May 25, 2005 | 18.41 | 18.41 | 17.83 | 17.91 | 434,129 | -0.57(-3.09%) |
May 24, 2005 | 18.53 | 18.58 | 18.41 | 18.48 | 427,141 | -0.10(-0.52%) |
May 23, 2005 | 18.43 | 18.63 | 18.33 | 18.57 | 259,429 | +0.14(+0.76%) |
May 20, 2005 | 18.53 | 18.54 | 18.23 | 18.43 | 297,280 | -0.09(-0.46%) |
May 19, 2005 | 18.68 | 18.68 | 18.49 | 18.52 | 421,317 | +0.02(+0.13%) |
May 18, 2005 | 18.07 | 18.55 | 18.05 | 18.49 | 565,736 | +0.56(+3.10%) |
May 17, 2005 | 17.82 | 17.96 | 17.64 | 17.94 | 305,433 | +0.16(+0.93%) |
May 16, 2005 | 17.34 | 17.80 | 17.34 | 17.77 | 229,439 | +0.42(+2.41%) |
May 13, 2005 | 17.65 | 17.80 | 17.28 | 17.35 | 296,698 | -0.22(-1.27%) |
May 12, 2005 | 18.13 | 18.20 | 17.58 | 17.58 | 339,208 | -0.55(-3.03%) |
May 11, 2005 | 18.00 | 18.17 | 17.74 | 18.13 | 336,297 | +0.13(+0.73%) |
May 10, 2005 | 18.00 | 18.05 | 17.83 | 18.00 | 416,076 | +0.03(+0.19%) |
May 09, 2005 | 17.95 | 18.19 | 17.77 | 17.96 | 605,043 | +0.14(+0.79%) |
May 06, 2005 | 18.36 | 18.39 | 17.66 | 17.82 | 754,703 | -0.43(-2.37%) |
May 05, 2005 | 18.07 | 18.33 | 18.00 | 18.25 | 578,838 | +0.29(+1.63%) |
May 04, 2005 | 17.27 | 18.10 | 17.03 | 17.96 | 632,413 | +0.70(+4.04%) |
May 03, 2005 | 17.45 | 17.56 | 17.24 | 17.27 | 409,379 | -0.18(-1.04%) |