Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.14 | 20.14 | 19.98 | 20.01 | 6,220 | -0.14(-0.70%) |
Jul 28, 2005 | 20.08 | 20.18 | 19.98 | 20.15 | 22,394 | +0.20(+0.99%) |
Jul 27, 2005 | 19.83 | 19.98 | 19.79 | 19.96 | 10,841 | +0.20(+1.00%) |
Jul 26, 2005 | 19.71 | 19.80 | 19.67 | 19.76 | 32,525 | +0.07(+0.34%) |
Jul 25, 2005 | 19.71 | 19.78 | 19.68 | 19.69 | 8,353 | -0.03(-0.17%) |
Jul 22, 2005 | 19.89 | 19.93 | 19.70 | 19.73 | 8,531 | -0.13(-0.65%) |
Jul 21, 2005 | 19.90 | 20.02 | 19.75 | 19.86 | 21,506 | -0.09(-0.45%) |
Jul 20, 2005 | 19.69 | 19.95 | 19.58 | 19.95 | 14,041 | +0.28(+1.43%) |
Jul 19, 2005 | 19.60 | 19.74 | 19.53 | 19.66 | 51,010 | +0.11(+0.55%) |
Jul 18, 2005 | 19.64 | 19.67 | 19.56 | 19.56 | 29,326 | -0.07(-0.37%) |
Jul 15, 2005 | 19.60 | 19.63 | 19.54 | 19.63 | 9,775 | -0.11(-0.57%) |
Jul 14, 2005 | 19.76 | 19.82 | 19.61 | 19.74 | 14,219 | +0.07(+0.34%) |
Jul 13, 2005 | 19.66 | 19.71 | 19.60 | 19.68 | 10,486 | -0.17(-0.88%) |
Jul 12, 2005 | 19.73 | 19.87 | 19.67 | 19.85 | 23,283 | +0.35(+1.79%) |
Jul 11, 2005 | 19.30 | 19.55 | 19.30 | 19.50 | 19,906 | +0.29(+1.52%) |
Jul 08, 2005 | 19.04 | 19.21 | 19.02 | 19.21 | 27,727 | +0.21(+1.10%) |
Jul 07, 2005 | 19.69 | 19.69 | 18.66 | 19.00 | 36,969 | -0.11(-0.56%) |
Jul 06, 2005 | 19.10 | 19.13 | 19.05 | 19.11 | 16,529 | +0.07(+0.35%) |
Jul 05, 2005 | 19.02 | 19.08 | 19.00 | 19.04 | 14,396 | -0.04(-0.24%) |
Jul 01, 2005 | 19.26 | 19.28 | 19.07 | 19.08 | 10,486 | -0.10(-0.53%) |
Jun 30, 2005 | 19.19 | 19.25 | 19.10 | 19.19 | 14,041 | +0.11(+0.59%) |
Jun 29, 2005 | 19.10 | 19.22 | 19.06 | 19.07 | 19,017 | +0.09(+0.47%) |
Jun 28, 2005 | 18.96 | 19.08 | 18.96 | 18.98 | 33,059 | +0.02(+0.12%) |
Jun 27, 2005 | 19.00 | 19.05 | 18.96 | 18.96 | 2,488 | -0.03(-0.18%) |
Jun 24, 2005 | 19.11 | 19.11 | 18.99 | 18.99 | 15,996 | -0.11(-0.56%) |
Jun 23, 2005 | 19.16 | 19.17 | 19.01 | 19.10 | 14,929 | -0.08(-0.44%) |
Jun 22, 2005 | 19.16 | 19.26 | 19.16 | 19.19 | 7,464 | -0.02(-0.09%) |
Jun 21, 2005 | 19.00 | 19.27 | 18.90 | 19.20 | 35,014 | +0.15(+0.80%) |
Jun 20, 2005 | 19.21 | 19.21 | 19.02 | 19.05 | 184,847 | -0.26(-1.37%) |
Jun 17, 2005 | 19.10 | 19.33 | 19.10 | 19.32 | 65,585 | +0.34(+1.78%) |
Jun 16, 2005 | 18.92 | 18.98 | 18.91 | 18.98 | 7,998 | +0.06(+0.30%) |
Jun 15, 2005 | 18.86 | 18.94 | 18.80 | 18.92 | 7,287 | +0.12(+0.66%) |
Jun 14, 2005 | 18.86 | 18.88 | 18.76 | 18.80 | 42,479 | -0.08(-0.42%) |
Jun 13, 2005 | 18.71 | 18.90 | 18.70 | 18.88 | 33,059 | -0.02(-0.12%) |
Jun 10, 2005 | 18.98 | 18.98 | 18.83 | 18.90 | 19,551 | -0.06(-0.30%) |
Jun 09, 2005 | 18.87 | 18.95 | 18.85 | 18.95 | 12,263 | +0.13(+0.69%) |
Jun 08, 2005 | 19.01 | 19.07 | 18.83 | 18.83 | 9,953 | -0.16(-0.86%) |
Jun 07, 2005 | 19.00 | 19.03 | 18.94 | 18.99 | 36,791 | +0.08(+0.45%) |
Jun 06, 2005 | 18.93 | 18.98 | 18.85 | 18.90 | 35,192 | +0.06(+0.30%) |
Jun 03, 2005 | 18.99 | 18.99 | 18.79 | 18.85 | 19,373 | -0.22(-1.15%) |
Jun 02, 2005 | 18.94 | 19.07 | 18.94 | 19.07 | 21,861 | +0.23(+1.22%) |
Jun 01, 2005 | 18.86 | 18.98 | 18.84 | 18.84 | 9,242 | -0.02(-0.12%) |
May 31, 2005 | 18.99 | 18.99 | 18.85 | 18.86 | 25,238 | -0.30(-1.56%) |
May 27, 2005 | 19.15 | 19.16 | 19.07 | 19.16 | 23,639 | -0.05(-0.23%) |
May 26, 2005 | 19.19 | 19.24 | 19.13 | 19.20 | 14,041 | +0.00(+0.00%) |
May 25, 2005 | 19.14 | 19.20 | 19.12 | 19.20 | 7,109 | +0.07(+0.35%) |
May 24, 2005 | 19.15 | 19.22 | 19.13 | 19.13 | 22,039 | -0.19(-0.96%) |
May 23, 2005 | 19.18 | 19.32 | 19.18 | 19.32 | 4,976 | +0.06(+0.29%) |
May 20, 2005 | 19.30 | 19.30 | 19.13 | 19.26 | 91,712 | -0.09(-0.47%) |
May 19, 2005 | 19.32 | 19.35 | 19.30 | 19.35 | 53,321 | +0.07(+0.38%) |
May 18, 2005 | 19.24 | 19.32 | 19.24 | 19.28 | 5,154 | +0.30(+1.57%) |
May 17, 2005 | 18.89 | 19.02 | 18.89 | 18.98 | 13,863 | +0.00(+0.00%) |
May 16, 2005 | 18.88 | 18.99 | 18.88 | 18.98 | 7,464 | +0.11(+0.57%) |
May 13, 2005 | 18.94 | 18.95 | 18.80 | 18.88 | 21,150 | -0.02(-0.13%) |
May 12, 2005 | 18.99 | 18.99 | 18.90 | 18.90 | 4,976 | -0.13(-0.70%) |
May 11, 2005 | 19.04 | 19.04 | 18.99 | 19.03 | 7,464 | -0.02(-0.12%) |
May 10, 2005 | 19.17 | 19.21 | 19.04 | 19.06 | 19,373 | -0.18(-0.94%) |
May 09, 2005 | 19.25 | 19.25 | 19.19 | 19.24 | 6,576 | -0.01(-0.06%) |
May 06, 2005 | 19.27 | 19.27 | 19.25 | 19.25 | 1,955 | -0.06(-0.29%) |
May 05, 2005 | 19.47 | 19.49 | 19.30 | 19.30 | 21,861 | -0.08(-0.41%) |
May 04, 2005 | 19.13 | 19.46 | 19.13 | 19.38 | 23,283 | +0.27(+1.41%) |
May 03, 2005 | 19.03 | 19.12 | 19.03 | 19.11 | 5,687 | +0.05(+0.24%) |