Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.05 | 20.13 | 19.79 | 20.11 | 393,912 | +0.05(+0.27%) |
Jul 28, 2005 | 19.97 | 20.22 | 19.82 | 20.05 | 376,634 | +0.19(+0.94%) |
Jul 27, 2005 | 19.70 | 19.89 | 19.31 | 19.87 | 385,386 | +0.33(+1.69%) |
Jul 26, 2005 | 19.52 | 19.78 | 19.23 | 19.54 | 314,703 | +0.12(+0.60%) |
Jul 25, 2005 | 19.67 | 19.96 | 19.29 | 19.42 | 283,401 | -0.25(-1.27%) |
Jul 22, 2005 | 19.26 | 19.72 | 19.26 | 19.67 | 338,937 | +0.53(+2.79%) |
Jul 21, 2005 | 19.52 | 19.82 | 19.09 | 19.14 | 260,738 | -0.38(-1.96%) |
Jul 20, 2005 | 19.02 | 19.86 | 18.95 | 19.52 | 515,755 | +0.48(+2.53%) |
Jul 19, 2005 | 18.99 | 19.15 | 18.94 | 19.04 | 236,055 | +0.13(+0.71%) |
Jul 18, 2005 | 19.11 | 19.11 | 18.82 | 18.90 | 291,255 | -0.31(-1.62%) |
Jul 15, 2005 | 18.90 | 19.28 | 18.64 | 19.22 | 462,463 | +0.32(+1.70%) |
Jul 14, 2005 | 18.57 | 18.98 | 18.53 | 18.90 | 352,737 | +0.54(+2.96%) |
Jul 13, 2005 | 18.92 | 18.94 | 18.34 | 18.35 | 424,317 | -0.66(-3.47%) |
Jul 12, 2005 | 19.26 | 19.34 | 18.93 | 19.01 | 371,810 | -0.14(-0.74%) |
Jul 11, 2005 | 19.08 | 19.32 | 18.99 | 19.15 | 338,152 | +0.07(+0.37%) |
Jul 08, 2005 | 18.47 | 19.09 | 18.41 | 19.08 | 289,235 | +0.63(+3.43%) |
Jul 07, 2005 | 18.49 | 18.49 | 17.98 | 18.45 | 251,650 | -0.22(-1.19%) |
Jul 06, 2005 | 18.79 | 18.85 | 18.62 | 18.67 | 497,355 | -0.12(-0.62%) |
Jul 05, 2005 | 18.24 | 18.79 | 18.03 | 18.79 | 554,798 | +0.55(+3.03%) |
Jul 01, 2005 | 18.05 | 18.24 | 17.96 | 18.24 | 227,978 | +0.25(+1.39%) |
Jun 30, 2005 | 18.24 | 18.39 | 17.98 | 17.99 | 553,789 | -0.11(-0.59%) |
Jun 29, 2005 | 17.88 | 18.23 | 17.84 | 18.09 | 324,240 | +0.26(+1.45%) |
Jun 28, 2005 | 17.51 | 17.84 | 17.51 | 17.84 | 484,004 | +0.55(+3.20%) |
Jun 27, 2005 | 17.74 | 17.74 | 17.16 | 17.28 | 365,752 | -0.45(-2.56%) |
Jun 24, 2005 | 17.54 | 17.74 | 17.26 | 17.74 | 606,183 | +0.23(+1.32%) |
Jun 23, 2005 | 17.84 | 17.84 | 17.43 | 17.51 | 284,411 | -0.33(-1.85%) |
Jun 22, 2005 | 18.27 | 18.32 | 17.67 | 17.84 | 383,927 | -0.26(-1.43%) |
Jun 21, 2005 | 17.69 | 18.33 | 17.69 | 18.09 | 835,508 | +0.53(+2.99%) |
Jun 20, 2005 | 17.81 | 17.81 | 17.41 | 17.57 | 368,444 | -0.33(-1.84%) |
Jun 17, 2005 | 17.96 | 18.05 | 17.87 | 17.90 | 769,538 | +0.03(+0.15%) |
Jun 16, 2005 | 17.54 | 17.92 | 17.48 | 17.87 | 310,440 | +0.37(+2.14%) |
Jun 15, 2005 | 17.80 | 17.80 | 17.26 | 17.50 | 388,976 | -0.30(-1.70%) |
Jun 14, 2005 | 17.56 | 17.89 | 17.56 | 17.80 | 3,104,742 | +0.29(+1.63%) |
Jun 13, 2005 | 17.34 | 17.73 | 17.24 | 17.51 | 204,417 | +0.01(+0.05%) |
Jun 10, 2005 | 17.68 | 17.68 | 17.38 | 17.51 | 206,661 | -0.16(-0.91%) |
Jun 09, 2005 | 17.18 | 17.68 | 16.93 | 17.67 | 1,014,569 | +0.50(+2.91%) |
Jun 08, 2005 | 17.83 | 17.85 | 17.15 | 17.17 | 339,723 | -0.66(-3.70%) |
Jun 07, 2005 | 17.98 | 18.09 | 17.79 | 17.83 | 401,093 | -0.15(-0.84%) |
Jun 06, 2005 | 17.96 | 18.04 | 17.80 | 17.98 | 190,505 | -0.03(-0.15%) |
Jun 03, 2005 | 18.06 | 18.09 | 17.75 | 18.00 | 286,992 | -0.05(-0.30%) |
Jun 02, 2005 | 18.06 | 18.07 | 17.89 | 18.06 | 266,572 | -0.03(-0.15%) |
Jun 01, 2005 | 17.83 | 18.10 | 17.74 | 18.08 | 370,127 | +0.27(+1.50%) |
May 31, 2005 | 17.86 | 18.10 | 17.76 | 17.82 | 974,516 | +0.02(+0.10%) |
May 27, 2005 | 17.47 | 18.00 | 17.43 | 17.80 | 548,628 | +0.33(+1.89%) |
May 26, 2005 | 17.30 | 17.55 | 17.30 | 17.47 | 826,420 | +0.18(+1.03%) |
May 25, 2005 | 17.34 | 17.45 | 17.09 | 17.29 | 624,807 | -0.09(-0.51%) |
May 24, 2005 | 17.50 | 17.59 | 17.27 | 17.38 | 310,664 | -0.11(-0.61%) |
May 23, 2005 | 17.10 | 17.55 | 17.09 | 17.49 | 665,758 | +0.32(+1.87%) |
May 20, 2005 | 17.36 | 17.44 | 17.13 | 17.17 | 199,817 | -0.19(-1.08%) |
May 19, 2005 | 17.48 | 17.56 | 17.18 | 17.35 | 388,190 | -0.13(-0.76%) |
May 18, 2005 | 17.04 | 17.56 | 17.04 | 17.49 | 619,647 | +0.55(+3.26%) |
May 17, 2005 | 16.93 | 17.00 | 16.53 | 16.93 | 540,662 | -0.15(-0.89%) |
May 16, 2005 | 16.53 | 17.16 | 16.53 | 17.09 | 318,742 | +0.50(+3.01%) |
May 13, 2005 | 17.27 | 17.28 | 16.53 | 16.59 | 395,932 | -0.64(-3.72%) |
May 12, 2005 | 17.84 | 17.89 | 17.18 | 17.23 | 293,274 | -0.55(-3.11%) |
May 11, 2005 | 17.40 | 17.83 | 17.28 | 17.78 | 327,718 | +0.47(+2.73%) |
May 10, 2005 | 17.79 | 17.79 | 17.21 | 17.31 | 173,788 | -0.57(-3.19%) |
May 09, 2005 | 17.41 | 17.92 | 17.32 | 17.88 | 415,341 | +0.55(+3.19%) |
May 06, 2005 | 17.43 | 17.43 | 17.15 | 17.33 | 222,929 | +0.12(+0.67%) |
May 05, 2005 | 16.93 | 17.30 | 16.80 | 17.21 | 457,526 | +0.22(+1.31%) |
May 04, 2005 | 16.86 | 17.15 | 16.76 | 16.99 | 381,234 | +0.21(+1.28%) |
May 03, 2005 | 17.16 | 17.40 | 16.71 | 16.77 | 646,349 | -0.56(-3.24%) |