Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.84 | 20.03 | 19.84 | 19.95 | 109,446 | +0.17(+0.87%) |
Jul 28, 2005 | 19.48 | 19.84 | 19.48 | 19.78 | 111,962 | +0.37(+1.89%) |
Jul 27, 2005 | 19.30 | 19.46 | 19.25 | 19.41 | 122,745 | +0.11(+0.58%) |
Jul 26, 2005 | 19.43 | 19.45 | 19.25 | 19.30 | 103,336 | -0.13(-0.66%) |
Jul 25, 2005 | 19.53 | 19.67 | 19.43 | 19.43 | 151,679 | +0.01(+0.06%) |
Jul 22, 2005 | 19.61 | 19.61 | 19.09 | 19.42 | 160,485 | -0.25(-1.27%) |
Jul 21, 2005 | 18.64 | 19.67 | 18.54 | 19.67 | 310,008 | +1.12(+6.06%) |
Jul 20, 2005 | 18.25 | 18.55 | 18.25 | 18.55 | 53,375 | +0.33(+1.80%) |
Jul 19, 2005 | 18.30 | 18.32 | 18.17 | 18.22 | 48,163 | -0.08(-0.43%) |
Jul 18, 2005 | 18.24 | 18.42 | 18.24 | 18.30 | 48,702 | +0.16(+0.86%) |
Jul 15, 2005 | 18.31 | 18.33 | 18.06 | 18.14 | 92,912 | -0.46(-2.45%) |
Jul 14, 2005 | 18.86 | 18.87 | 18.53 | 18.60 | 82,129 | -0.34(-1.82%) |
Jul 13, 2005 | 19.31 | 19.31 | 18.89 | 18.94 | 112,321 | -0.40(-2.07%) |
Jul 12, 2005 | 19.42 | 19.42 | 19.25 | 19.34 | 102,078 | +0.00(+0.00%) |
Jul 11, 2005 | 19.14 | 19.42 | 19.10 | 19.34 | 113,220 | +0.56(+2.96%) |
Jul 08, 2005 | 18.64 | 18.86 | 18.64 | 18.79 | 54,813 | +0.04(+0.24%) |
Jul 07, 2005 | 18.89 | 18.91 | 18.59 | 18.74 | 134,786 | -0.46(-2.40%) |
Jul 06, 2005 | 19.19 | 19.28 | 19.14 | 19.20 | 41,514 | +0.12(+0.61%) |
Jul 05, 2005 | 19.22 | 19.22 | 19.06 | 19.09 | 50,320 | -0.21(-1.10%) |
Jul 01, 2005 | 19.25 | 19.36 | 19.20 | 19.30 | 18,690 | +0.10(+0.52%) |
Jun 30, 2005 | 19.34 | 19.45 | 19.20 | 19.20 | 74,042 | -0.09(-0.46%) |
Jun 29, 2005 | 18.96 | 19.34 | 18.95 | 19.29 | 151,859 | +0.28(+1.46%) |
Jun 28, 2005 | 18.97 | 19.22 | 18.97 | 19.01 | 58,227 | +0.31(+1.67%) |
Jun 27, 2005 | 18.59 | 18.86 | 18.56 | 18.70 | 26,777 | +0.20(+1.08%) |
Jun 24, 2005 | 18.86 | 18.86 | 18.48 | 18.50 | 21,745 | -0.26(-1.36%) |
Jun 23, 2005 | 18.92 | 18.92 | 18.75 | 18.75 | 21,745 | -0.15(-0.80%) |
Jun 22, 2005 | 18.71 | 19.00 | 18.71 | 18.90 | 34,145 | +0.21(+1.10%) |
Jun 21, 2005 | 18.65 | 18.92 | 18.65 | 18.70 | 51,398 | -0.22(-1.18%) |
Jun 20, 2005 | 18.92 | 19.07 | 18.90 | 18.92 | 14,916 | -0.02(-0.09%) |
Jun 17, 2005 | 18.97 | 19.06 | 18.92 | 18.94 | 29,832 | -0.04(-0.21%) |
Jun 16, 2005 | 19.00 | 19.06 | 18.93 | 18.97 | 59,126 | -0.03(-0.15%) |
Jun 15, 2005 | 19.06 | 19.06 | 18.95 | 19.00 | 16,893 | -0.03(-0.15%) |
Jun 14, 2005 | 19.09 | 19.16 | 18.96 | 19.03 | 69,549 | +0.00(+0.00%) |
Jun 13, 2005 | 18.95 | 19.14 | 18.95 | 19.03 | 17,252 | +0.11(+0.56%) |
Jun 10, 2005 | 18.91 | 19.00 | 18.86 | 18.92 | 18,870 | -0.16(-0.82%) |
Jun 09, 2005 | 19.16 | 19.31 | 18.98 | 19.08 | 54,992 | -0.28(-1.47%) |
Jun 08, 2005 | 19.38 | 19.38 | 19.09 | 19.36 | 24,441 | +0.35(+1.81%) |
Jun 07, 2005 | 19.00 | 19.14 | 18.94 | 19.02 | 34,864 | +0.07(+0.35%) |
Jun 06, 2005 | 18.67 | 18.95 | 18.67 | 18.95 | 37,919 | +0.41(+2.22%) |
Jun 03, 2005 | 18.52 | 18.60 | 18.52 | 18.54 | 24,620 | +0.04(+0.21%) |
Jun 02, 2005 | 18.35 | 18.61 | 18.35 | 18.50 | 38,099 | +0.14(+0.76%) |
Jun 01, 2005 | 18.33 | 18.42 | 18.25 | 18.36 | 70,088 | -0.29(-1.55%) |
May 31, 2005 | 18.70 | 18.92 | 18.65 | 18.65 | 48,882 | -0.15(-0.80%) |
May 27, 2005 | 18.70 | 18.86 | 18.62 | 18.80 | 61,642 | +0.12(+0.66%) |
May 26, 2005 | 18.74 | 18.74 | 18.61 | 18.68 | 117,713 | -0.38(-1.99%) |
May 25, 2005 | 19.09 | 19.12 | 18.81 | 19.06 | 81,051 | -0.41(-2.09%) |
May 24, 2005 | 19.44 | 19.48 | 19.39 | 19.46 | 157,430 | +0.05(+0.26%) |
May 23, 2005 | 19.36 | 19.51 | 19.18 | 19.41 | 83,747 | -1.43(-6.86%) |
May 20, 2005 | 20.65 | 20.87 | 20.65 | 20.84 | 31,450 | +0.33(+1.63%) |
May 19, 2005 | 20.37 | 20.67 | 20.37 | 20.51 | 75,120 | +0.26(+1.26%) |
May 18, 2005 | 20.25 | 20.40 | 20.20 | 20.25 | 100,101 | -0.44(-2.12%) |
May 17, 2005 | 20.53 | 20.70 | 20.42 | 20.69 | 25,878 | -0.17(-0.83%) |
May 16, 2005 | 20.62 | 20.97 | 20.62 | 20.87 | 23,722 | +0.11(+0.54%) |
May 13, 2005 | 20.70 | 20.87 | 20.67 | 20.76 | 19,229 | +0.19(+0.92%) |
May 12, 2005 | 20.99 | 21.12 | 20.55 | 20.57 | 31,989 | -0.30(-1.44%) |
May 11, 2005 | 20.67 | 20.93 | 20.67 | 20.87 | 13,658 | -0.10(-0.48%) |
May 10, 2005 | 21.73 | 21.73 | 20.87 | 20.97 | 34,864 | -0.36(-1.67%) |
May 09, 2005 | 21.42 | 21.50 | 21.23 | 21.32 | 26,238 | +0.01(+0.05%) |
May 06, 2005 | 21.27 | 21.42 | 21.24 | 21.31 | 26,597 | -0.03(-0.13%) |
May 05, 2005 | 21.37 | 21.47 | 21.20 | 21.34 | 17,252 | +0.19(+0.92%) |
May 04, 2005 | 21.01 | 21.20 | 20.89 | 21.14 | 27,316 | +0.17(+0.80%) |
May 03, 2005 | 20.87 | 21.06 | 20.82 | 20.98 | 21,925 | +0.20(+0.96%) |