Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.29 | 19.29 | 19.16 | 19.18 | 5,146,342 | +0.01(+0.03%) |
Jul 28, 2005 | 19.07 | 19.19 | 18.97 | 19.18 | 4,388,775 | +0.12(+0.62%) |
Jul 27, 2005 | 19.05 | 19.09 | 18.96 | 19.06 | 6,666,523 | +0.08(+0.44%) |
Jul 26, 2005 | 19.00 | 19.06 | 18.92 | 18.97 | 5,290,688 | +0.07(+0.35%) |
Jul 25, 2005 | 19.03 | 19.12 | 18.91 | 18.91 | 2,403,420 | +0.01(+0.03%) |
Jul 22, 2005 | 18.74 | 18.99 | 18.74 | 18.90 | 2,025,730 | +0.11(+0.57%) |
Jul 21, 2005 | 19.17 | 19.17 | 18.72 | 18.80 | 6,360,165 | -0.34(-1.80%) |
Jul 20, 2005 | 19.07 | 19.15 | 18.91 | 19.14 | 1,591,008 | +0.10(+0.53%) |
Jul 19, 2005 | 19.03 | 19.08 | 18.94 | 19.04 | 1,817,959 | +0.02(+0.09%) |
Jul 18, 2005 | 19.03 | 19.07 | 18.98 | 19.02 | 1,760,758 | -0.01(-0.06%) |
Jul 15, 2005 | 19.04 | 19.11 | 18.96 | 19.03 | 1,819,978 | -0.01(-0.03%) |
Jul 14, 2005 | 19.34 | 19.38 | 18.93 | 19.04 | 2,528,083 | -0.19(-0.99%) |
Jul 13, 2005 | 19.22 | 19.27 | 19.16 | 19.23 | 3,284,809 | +0.05(+0.28%) |
Jul 12, 2005 | 19.23 | 19.25 | 19.09 | 19.18 | 3,248,807 | +0.05(+0.28%) |
Jul 11, 2005 | 19.08 | 19.16 | 19.01 | 19.12 | 2,408,636 | +0.11(+0.56%) |
Jul 08, 2005 | 18.83 | 19.01 | 18.78 | 19.01 | 2,498,810 | +0.22(+1.17%) |
Jul 07, 2005 | 18.52 | 18.82 | 18.43 | 18.80 | 3,660,480 | +0.15(+0.80%) |
Jul 06, 2005 | 18.97 | 19.03 | 18.65 | 18.65 | 2,041,208 | -0.32(-1.69%) |
Jul 05, 2005 | 18.91 | 19.04 | 18.82 | 18.97 | 1,831,922 | +0.04(+0.19%) |
Jul 01, 2005 | 18.85 | 18.96 | 18.77 | 18.93 | 1,076,038 | +0.17(+0.92%) |
Jun 30, 2005 | 18.82 | 18.91 | 18.74 | 18.76 | 3,883,225 | +0.02(+0.10%) |
Jun 29, 2005 | 18.89 | 18.89 | 18.69 | 18.74 | 3,955,735 | -0.05(-0.28%) |
Jun 28, 2005 | 18.69 | 18.80 | 18.61 | 18.80 | 1,867,084 | +0.18(+0.99%) |
Jun 27, 2005 | 18.54 | 18.62 | 18.44 | 18.61 | 1,524,891 | +0.11(+0.61%) |
Jun 24, 2005 | 18.66 | 18.69 | 18.48 | 18.50 | 1,528,088 | -0.13(-0.70%) |
Jun 23, 2005 | 18.60 | 18.72 | 18.53 | 18.63 | 2,285,992 | +0.05(+0.29%) |
Jun 22, 2005 | 18.97 | 18.97 | 18.37 | 18.58 | 3,195,644 | +0.17(+0.90%) |
Jun 21, 2005 | 18.34 | 18.44 | 18.34 | 18.41 | 1,256,050 | +0.02(+0.13%) |
Jun 20, 2005 | 18.39 | 18.40 | 18.22 | 18.38 | 2,277,748 | +0.04(+0.19%) |
Jun 17, 2005 | 18.26 | 18.40 | 18.17 | 18.35 | 1,553,323 | +0.08(+0.46%) |
Jun 16, 2005 | 18.40 | 18.40 | 18.16 | 18.27 | 1,950,024 | -0.03(-0.16%) |
Jun 15, 2005 | 18.37 | 18.43 | 18.19 | 18.30 | 872,977 | -0.09(-0.49%) |
Jun 14, 2005 | 18.36 | 18.46 | 18.32 | 18.38 | 1,993,261 | +0.05(+0.26%) |
Jun 13, 2005 | 18.31 | 18.37 | 18.18 | 18.34 | 804,505 | +0.08(+0.42%) |
Jun 10, 2005 | 18.18 | 18.32 | 18.17 | 18.26 | 2,080,407 | +0.07(+0.36%) |
Jun 09, 2005 | 18.16 | 18.19 | 18.04 | 18.19 | 1,673,107 | +0.02(+0.10%) |
Jun 08, 2005 | 18.19 | 18.30 | 18.14 | 18.18 | 1,728,962 | +0.04(+0.20%) |
Jun 07, 2005 | 18.10 | 18.34 | 18.10 | 18.14 | 5,224,235 | +0.04(+0.23%) |
Jun 06, 2005 | 18.13 | 18.13 | 18.01 | 18.10 | 1,563,249 | -0.02(-0.10%) |
Jun 03, 2005 | 18.08 | 18.15 | 17.96 | 18.12 | 1,958,099 | +0.06(+0.33%) |
Jun 02, 2005 | 18.13 | 18.13 | 18.04 | 18.06 | 2,335,958 | -0.02(-0.13%) |
Jun 01, 2005 | 17.92 | 18.16 | 17.86 | 18.08 | 3,583,933 | +0.23(+1.30%) |
May 31, 2005 | 17.90 | 17.97 | 17.80 | 17.85 | 2,596,724 | -0.01(-0.03%) |
May 27, 2005 | 17.78 | 17.87 | 17.74 | 17.86 | 2,397,532 | +0.07(+0.40%) |
May 26, 2005 | 17.67 | 17.83 | 17.67 | 17.78 | 1,480,982 | +0.05(+0.27%) |
May 25, 2005 | 17.73 | 17.76 | 17.64 | 17.74 | 670,925 | +0.05(+0.27%) |
May 24, 2005 | 17.72 | 17.74 | 17.62 | 17.69 | 760,763 | +0.00(+0.00%) |
May 23, 2005 | 17.67 | 17.75 | 17.62 | 17.69 | 1,058,541 | -0.07(-0.37%) |
May 20, 2005 | 17.54 | 17.78 | 17.54 | 17.75 | 1,461,130 | -0.01(-0.03%) |
May 19, 2005 | 17.73 | 17.78 | 17.65 | 17.76 | 823,010 | +0.10(+0.57%) |
May 18, 2005 | 17.77 | 17.81 | 17.64 | 17.66 | 2,132,224 | +0.01(+0.03%) |
May 17, 2005 | 17.53 | 17.68 | 17.39 | 17.65 | 1,290,707 | +0.20(+1.16%) |
May 16, 2005 | 17.34 | 17.45 | 17.25 | 17.45 | 5,039,848 | +0.11(+0.65%) |
May 13, 2005 | 17.57 | 17.80 | 17.06 | 17.34 | 3,451,363 | -0.29(-1.62%) |
May 12, 2005 | 17.88 | 17.88 | 17.62 | 17.62 | 1,314,765 | -0.20(-1.13%) |
May 11, 2005 | 17.83 | 17.86 | 17.66 | 17.83 | 1,152,921 | +0.08(+0.47%) |
May 10, 2005 | 17.89 | 17.89 | 17.72 | 17.74 | 1,410,154 | -0.13(-0.73%) |
May 09, 2005 | 17.73 | 17.88 | 17.61 | 17.87 | 5,279,416 | +0.15(+0.84%) |
May 06, 2005 | 17.71 | 17.83 | 17.71 | 17.73 | 2,522,868 | -0.04(-0.23%) |
May 05, 2005 | 17.95 | 17.95 | 17.60 | 17.77 | 1,763,282 | -0.07(-0.40%) |
May 04, 2005 | 17.94 | 17.94 | 17.71 | 17.84 | 2,516,307 | +0.02(+0.10%) |
May 03, 2005 | 18.01 | 18.01 | 17.77 | 17.82 | 3,861,523 | -0.09(-0.50%) |