Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.78 | 21.59 | 20.78 | 21.42 | 487,894 | +0.51(+2.43%) |
Jul 28, 2005 | 19.98 | 21.00 | 19.61 | 20.91 | 560,511 | +1.08(+5.47%) |
Jul 27, 2005 | 20.00 | 20.20 | 19.70 | 19.83 | 159,036 | -0.20(-1.01%) |
Jul 26, 2005 | 20.08 | 20.38 | 19.75 | 20.03 | 220,113 | -0.04(-0.22%) |
Jul 25, 2005 | 20.14 | 20.14 | 19.84 | 20.08 | 212,163 | -0.05(-0.26%) |
Jul 22, 2005 | 19.70 | 20.13 | 19.57 | 20.13 | 166,415 | +0.48(+2.43%) |
Jul 21, 2005 | 19.82 | 19.83 | 19.48 | 19.65 | 251,728 | -0.37(-1.87%) |
Jul 20, 2005 | 19.79 | 20.10 | 19.68 | 20.02 | 85,719 | +0.29(+1.48%) |
Jul 19, 2005 | 19.39 | 19.85 | 19.30 | 19.73 | 186,455 | +0.40(+2.05%) |
Jul 18, 2005 | 19.51 | 19.53 | 19.32 | 19.34 | 129,876 | -0.20(-1.03%) |
Jul 15, 2005 | 19.33 | 19.64 | 19.29 | 19.54 | 182,174 | +0.10(+0.50%) |
Jul 14, 2005 | 19.66 | 19.69 | 19.35 | 19.44 | 200,888 | -0.02(-0.12%) |
Jul 13, 2005 | 19.55 | 19.55 | 19.25 | 19.46 | 238,385 | +0.02(+0.12%) |
Jul 12, 2005 | 19.25 | 19.61 | 19.22 | 19.44 | 103,007 | +0.16(+0.85%) |
Jul 11, 2005 | 19.06 | 19.44 | 19.00 | 19.28 | 189,024 | +0.13(+0.66%) |
Jul 08, 2005 | 18.67 | 19.28 | 18.55 | 19.15 | 155,345 | +0.51(+2.73%) |
Jul 07, 2005 | 18.54 | 18.79 | 18.36 | 18.64 | 209,615 | -0.04(-0.20%) |
Jul 06, 2005 | 19.35 | 19.37 | 18.65 | 18.68 | 202,749 | -0.76(-3.92%) |
Jul 05, 2005 | 19.22 | 19.48 | 19.22 | 19.44 | 182,680 | +0.28(+1.44%) |
Jul 01, 2005 | 19.00 | 19.32 | 18.92 | 19.16 | 145,101 | +0.32(+1.71%) |
Jun 30, 2005 | 19.64 | 19.82 | 18.84 | 18.84 | 166,842 | -0.75(-3.82%) |
Jun 29, 2005 | 19.18 | 19.61 | 19.14 | 19.59 | 182,764 | +0.41(+2.14%) |
Jun 28, 2005 | 18.63 | 19.18 | 18.45 | 19.18 | 303,869 | +0.68(+3.68%) |
Jun 27, 2005 | 18.33 | 18.51 | 18.13 | 18.50 | 89,084 | +0.22(+1.19%) |
Jun 24, 2005 | 18.19 | 18.32 | 18.05 | 18.28 | 175,916 | +0.10(+0.56%) |
Jun 23, 2005 | 18.69 | 18.75 | 18.14 | 18.18 | 87,738 | -0.56(-2.97%) |
Jun 22, 2005 | 18.29 | 18.75 | 18.29 | 18.74 | 70,832 | +0.44(+2.41%) |
Jun 21, 2005 | 18.48 | 18.54 | 18.30 | 18.30 | 107,813 | -0.08(-0.45%) |
Jun 20, 2005 | 18.54 | 18.66 | 18.38 | 18.38 | 158,514 | -0.23(-1.25%) |
Jun 17, 2005 | 18.92 | 18.94 | 18.45 | 18.61 | 374,926 | -0.26(-1.39%) |
Jun 16, 2005 | 18.73 | 18.87 | 18.62 | 18.87 | 99,877 | +0.14(+0.76%) |
Jun 15, 2005 | 18.53 | 18.73 | 18.42 | 18.73 | 305,152 | +0.22(+1.21%) |
Jun 14, 2005 | 18.39 | 18.51 | 18.25 | 18.51 | 91,732 | +0.16(+0.86%) |
Jun 13, 2005 | 18.05 | 18.38 | 17.94 | 18.35 | 142,819 | +0.31(+1.70%) |
Jun 10, 2005 | 17.89 | 18.07 | 17.77 | 18.04 | 255,463 | +0.22(+1.26%) |
Jun 09, 2005 | 18.19 | 18.19 | 17.72 | 17.82 | 314,777 | -0.31(-1.73%) |
Jun 08, 2005 | 18.32 | 18.46 | 17.99 | 18.13 | 249,563 | -0.02(-0.12%) |
Jun 07, 2005 | 18.28 | 18.47 | 18.14 | 18.16 | 150,070 | -0.10(-0.57%) |
Jun 06, 2005 | 18.03 | 18.27 | 17.90 | 18.26 | 232,992 | +0.35(+1.96%) |
Jun 03, 2005 | 18.48 | 18.67 | 17.91 | 17.91 | 146,395 | -0.60(-3.23%) |
Jun 02, 2005 | 18.41 | 18.56 | 18.24 | 18.51 | 135,132 | +0.07(+0.36%) |
Jun 01, 2005 | 18.24 | 18.44 | 18.15 | 18.44 | 152,746 | +0.13(+0.74%) |
May 31, 2005 | 18.40 | 18.42 | 18.25 | 18.30 | 213,218 | -0.19(-1.01%) |
May 27, 2005 | 18.33 | 18.57 | 18.28 | 18.49 | 66,318 | +0.14(+0.77%) |
May 26, 2005 | 18.19 | 18.36 | 18.14 | 18.35 | 86,413 | +0.21(+1.15%) |
May 25, 2005 | 18.46 | 18.46 | 17.99 | 18.14 | 252,245 | -0.22(-1.22%) |
May 24, 2005 | 18.31 | 18.45 | 18.22 | 18.36 | 133,733 | +0.01(+0.04%) |
May 23, 2005 | 18.28 | 18.41 | 18.01 | 18.36 | 209,185 | +0.07(+0.37%) |
May 20, 2005 | 18.31 | 18.31 | 18.02 | 18.29 | 73,795 | +0.01(+0.04%) |
May 19, 2005 | 18.10 | 18.30 | 17.95 | 18.28 | 152,285 | +0.30(+1.66%) |
May 18, 2005 | 17.65 | 17.99 | 17.64 | 17.98 | 439,716 | +0.34(+1.95%) |
May 17, 2005 | 17.57 | 17.75 | 17.48 | 17.64 | 318,414 | -0.24(-1.32%) |
May 16, 2005 | 17.30 | 17.95 | 17.27 | 17.88 | 402,497 | +0.52(+2.99%) |
May 13, 2005 | 17.50 | 17.52 | 17.10 | 17.36 | 274,356 | +0.02(+0.13%) |
May 12, 2005 | 17.59 | 17.67 | 17.24 | 17.33 | 235,351 | -0.26(-1.49%) |
May 11, 2005 | 17.57 | 17.60 | 17.29 | 17.59 | 346,195 | +0.11(+0.62%) |
May 10, 2005 | 17.76 | 17.80 | 17.47 | 17.49 | 617,312 | -0.44(-2.48%) |
May 09, 2005 | 17.48 | 17.93 | 17.18 | 17.93 | 319,420 | +0.23(+1.31%) |
May 06, 2005 | 17.68 | 17.80 | 17.59 | 17.70 | 241,040 | +0.21(+1.20%) |
May 05, 2005 | 18.01 | 18.21 | 17.19 | 17.49 | 422,383 | -0.49(-2.74%) |
May 04, 2005 | 17.43 | 18.01 | 17.30 | 17.98 | 253,052 | +0.58(+3.35%) |
May 03, 2005 | 17.09 | 17.91 | 17.09 | 17.40 | 614,334 | +0.26(+1.53%) |