Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.50 | 19.77 | 19.37 | 19.76 | 457,328 | +0.15(+0.76%) |
Jul 28, 2005 | 19.50 | 19.62 | 19.39 | 19.61 | 478,095 | +0.07(+0.33%) |
Jul 27, 2005 | 19.55 | 19.70 | 19.44 | 19.55 | 566,546 | +0.05(+0.23%) |
Jul 26, 2005 | 19.49 | 19.63 | 19.33 | 19.50 | 427,332 | +0.08(+0.44%) |
Jul 25, 2005 | 19.39 | 19.60 | 19.31 | 19.42 | 454,560 | +0.03(+0.17%) |
Jul 22, 2005 | 19.20 | 19.39 | 19.17 | 19.39 | 361,186 | +0.23(+1.19%) |
Jul 21, 2005 | 19.25 | 19.34 | 18.92 | 19.16 | 569,315 | -0.05(-0.27%) |
Jul 20, 2005 | 19.01 | 19.27 | 18.94 | 19.21 | 491,324 | +0.12(+0.61%) |
Jul 19, 2005 | 19.03 | 19.12 | 18.95 | 19.09 | 313,038 | +0.12(+0.62%) |
Jul 18, 2005 | 19.16 | 19.18 | 18.92 | 18.98 | 453,021 | -0.18(-0.92%) |
Jul 15, 2005 | 19.03 | 19.17 | 18.97 | 19.15 | 1,051,718 | +0.24(+1.27%) |
Jul 14, 2005 | 19.11 | 19.14 | 18.79 | 18.91 | 561,777 | -0.12(-0.61%) |
Jul 13, 2005 | 19.10 | 19.12 | 18.89 | 19.03 | 430,409 | -0.10(-0.54%) |
Jul 12, 2005 | 19.20 | 19.29 | 19.09 | 19.13 | 309,039 | -0.06(-0.30%) |
Jul 11, 2005 | 18.88 | 19.24 | 18.87 | 19.19 | 409,488 | +0.05(+0.24%) |
Jul 08, 2005 | 19.06 | 19.18 | 18.94 | 19.14 | 307,654 | +0.10(+0.55%) |
Jul 07, 2005 | 18.85 | 19.08 | 18.76 | 19.04 | 320,884 | +0.10(+0.55%) |
Jul 06, 2005 | 19.07 | 19.17 | 18.92 | 18.94 | 335,651 | -0.15(-0.78%) |
Jul 05, 2005 | 19.18 | 19.18 | 19.03 | 19.09 | 608,848 | -0.09(-0.47%) |
Jul 01, 2005 | 18.90 | 19.18 | 18.85 | 19.18 | 358,725 | +0.38(+2.04%) |
Jun 30, 2005 | 18.77 | 18.92 | 18.72 | 18.79 | 503,784 | +0.07(+0.38%) |
Jun 29, 2005 | 18.61 | 18.77 | 18.59 | 18.72 | 417,949 | +0.12(+0.63%) |
Jun 28, 2005 | 18.62 | 18.69 | 18.51 | 18.61 | 476,249 | -0.12(-0.66%) |
Jun 27, 2005 | 18.54 | 18.74 | 18.29 | 18.73 | 519,475 | +0.26(+1.41%) |
Jun 24, 2005 | 19.01 | 19.01 | 18.46 | 18.47 | 682,378 | -0.54(-2.84%) |
Jun 23, 2005 | 19.06 | 19.17 | 18.85 | 19.01 | 303,347 | -0.05(-0.24%) |
Jun 22, 2005 | 18.95 | 19.11 | 18.92 | 19.05 | 327,652 | +0.14(+0.72%) |
Jun 21, 2005 | 18.96 | 19.07 | 18.86 | 18.92 | 345,496 | -0.12(-0.65%) |
Jun 20, 2005 | 18.77 | 19.04 | 18.66 | 19.04 | 357,802 | +0.15(+0.79%) |
Jun 17, 2005 | 18.78 | 18.90 | 18.61 | 18.89 | 566,392 | +0.25(+1.32%) |
Jun 16, 2005 | 18.48 | 18.64 | 18.40 | 18.64 | 258,737 | +0.19(+1.02%) |
Jun 15, 2005 | 18.63 | 18.63 | 18.43 | 18.46 | 267,967 | -0.08(-0.46%) |
Jun 14, 2005 | 18.62 | 18.65 | 18.44 | 18.54 | 391,029 | -0.12(-0.66%) |
Jun 13, 2005 | 18.36 | 18.67 | 18.29 | 18.66 | 470,404 | +0.21(+1.13%) |
Jun 10, 2005 | 18.62 | 18.62 | 18.20 | 18.46 | 262,121 | -0.07(-0.35%) |
Jun 09, 2005 | 18.27 | 18.52 | 18.02 | 18.52 | 329,498 | +0.26(+1.42%) |
Jun 08, 2005 | 18.42 | 18.44 | 18.23 | 18.26 | 397,951 | -0.07(-0.35%) |
Jun 07, 2005 | 18.47 | 18.72 | 18.30 | 18.33 | 382,722 | -0.16(-0.84%) |
Jun 06, 2005 | 18.56 | 18.74 | 18.40 | 18.48 | 534,704 | -0.08(-0.42%) |
Jun 03, 2005 | 18.48 | 18.73 | 18.41 | 18.56 | 693,607 | +0.14(+0.78%) |
Jun 02, 2005 | 18.45 | 18.53 | 18.14 | 18.42 | 492,247 | -0.11(-0.60%) |
Jun 01, 2005 | 18.29 | 18.69 | 18.22 | 18.53 | 660,842 | +0.33(+1.79%) |
May 31, 2005 | 18.14 | 18.33 | 17.97 | 18.20 | 859,741 | +0.13(+0.72%) |
May 27, 2005 | 17.72 | 18.12 | 17.58 | 18.07 | 519,629 | +0.38(+2.13%) |
May 26, 2005 | 17.48 | 17.70 | 17.41 | 17.70 | 370,262 | +0.29(+1.64%) |
May 25, 2005 | 17.32 | 17.47 | 17.11 | 17.41 | 484,710 | +0.10(+0.56%) |
May 24, 2005 | 17.31 | 17.45 | 17.27 | 17.31 | 450,868 | -0.12(-0.71%) |
May 23, 2005 | 17.36 | 17.44 | 17.21 | 17.44 | 463,943 | +0.14(+0.79%) |
May 20, 2005 | 17.62 | 17.62 | 17.09 | 17.30 | 682,224 | -0.37(-2.10%) |
May 19, 2005 | 17.53 | 17.69 | 17.52 | 17.67 | 496,247 | +0.06(+0.33%) |
May 18, 2005 | 17.49 | 17.62 | 17.36 | 17.61 | 631,153 | +0.12(+0.71%) |
May 17, 2005 | 17.19 | 17.55 | 17.16 | 17.49 | 374,262 | +0.17(+0.98%) |
May 16, 2005 | 17.31 | 17.36 | 17.23 | 17.32 | 417,026 | +0.00(+0.00%) |
May 13, 2005 | 17.36 | 17.50 | 17.10 | 17.32 | 621,309 | -0.03(-0.19%) |
May 12, 2005 | 17.81 | 17.81 | 17.29 | 17.35 | 463,789 | -0.45(-2.52%) |
May 11, 2005 | 17.76 | 17.88 | 17.70 | 17.80 | 633,769 | -0.04(-0.22%) |
May 10, 2005 | 17.62 | 17.92 | 17.58 | 17.84 | 639,460 | +0.08(+0.48%) |
May 09, 2005 | 17.55 | 17.75 | 17.48 | 17.75 | 533,935 | +0.20(+1.15%) |
May 06, 2005 | 17.66 | 17.75 | 17.53 | 17.55 | 279,658 | -0.05(-0.26%) |
May 05, 2005 | 17.61 | 17.79 | 17.42 | 17.60 | 579,314 | +0.01(+0.07%) |
May 04, 2005 | 17.23 | 17.58 | 17.03 | 17.58 | 649,920 | +0.27(+1.58%) |
May 03, 2005 | 17.38 | 17.57 | 17.23 | 17.31 | 676,840 | -0.16(-0.93%) |