Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.47 | 20.47 | 20.04 | 20.11 | 158,988 | -0.43(-2.07%) |
Jul 28, 2005 | 20.67 | 20.67 | 20.15 | 20.54 | 185,283 | -0.05(-0.25%) |
Jul 27, 2005 | 20.79 | 20.79 | 20.34 | 20.59 | 77,201 | -0.14(-0.66%) |
Jul 26, 2005 | 20.81 | 20.83 | 20.33 | 20.73 | 90,042 | -0.08(-0.38%) |
Jul 25, 2005 | 20.83 | 20.93 | 20.72 | 20.81 | 115,878 | -0.12(-0.56%) |
Jul 22, 2005 | 20.51 | 20.93 | 20.51 | 20.93 | 86,679 | +0.45(+2.20%) |
Jul 21, 2005 | 20.80 | 20.92 | 20.31 | 20.47 | 90,501 | -0.45(-2.16%) |
Jul 20, 2005 | 20.62 | 21.05 | 20.42 | 20.93 | 90,042 | +0.31(+1.49%) |
Jul 19, 2005 | 19.95 | 20.62 | 19.94 | 20.62 | 87,443 | +0.67(+3.34%) |
Jul 18, 2005 | 19.82 | 19.96 | 19.72 | 19.95 | 73,226 | +0.14(+0.73%) |
Jul 15, 2005 | 19.68 | 19.94 | 19.62 | 19.81 | 46,473 | +0.14(+0.70%) |
Jul 14, 2005 | 19.94 | 19.95 | 19.67 | 19.67 | 59,315 | -0.22(-1.09%) |
Jul 13, 2005 | 19.91 | 20.00 | 19.80 | 19.89 | 55,034 | -0.01(-0.03%) |
Jul 12, 2005 | 20.08 | 20.11 | 19.89 | 19.89 | 77,965 | -0.22(-1.11%) |
Jul 11, 2005 | 19.70 | 20.23 | 19.70 | 20.11 | 173,664 | +0.25(+1.25%) |
Jul 08, 2005 | 19.49 | 19.89 | 19.36 | 19.87 | 75,061 | +0.47(+2.43%) |
Jul 07, 2005 | 19.33 | 19.40 | 19.17 | 19.40 | 95,393 | -0.03(-0.13%) |
Jul 06, 2005 | 19.30 | 19.48 | 19.23 | 19.42 | 80,717 | +0.04(+0.20%) |
Jul 05, 2005 | 18.86 | 19.38 | 18.84 | 19.38 | 58,703 | +0.50(+2.67%) |
Jul 01, 2005 | 18.54 | 18.88 | 18.37 | 18.88 | 74,602 | +0.34(+1.83%) |
Jun 30, 2005 | 18.74 | 18.80 | 18.53 | 18.54 | 56,869 | -0.22(-1.15%) |
Jun 29, 2005 | 18.64 | 19.01 | 18.64 | 18.75 | 73,990 | +0.16(+0.84%) |
Jun 28, 2005 | 18.34 | 18.83 | 18.31 | 18.60 | 94,170 | +0.32(+1.75%) |
Jun 27, 2005 | 18.41 | 18.56 | 18.20 | 18.28 | 307,429 | +0.09(+0.50%) |
Jun 24, 2005 | 18.73 | 18.73 | 17.95 | 18.18 | 1,401,701 | -0.61(-3.24%) |
Jun 23, 2005 | 18.56 | 18.85 | 18.49 | 18.79 | 95,393 | +0.28(+1.52%) |
Jun 22, 2005 | 18.99 | 19.17 | 18.35 | 18.51 | 131,012 | -0.48(-2.51%) |
Jun 21, 2005 | 19.00 | 19.12 | 18.85 | 18.99 | 56,410 | -0.01(-0.07%) |
Jun 20, 2005 | 18.97 | 19.43 | 18.92 | 19.00 | 121,840 | +0.03(+0.17%) |
Jun 17, 2005 | 19.17 | 19.38 | 18.97 | 18.97 | 147,370 | -0.20(-1.02%) |
Jun 16, 2005 | 19.03 | 19.23 | 19.03 | 19.17 | 139,421 | +0.07(+0.34%) |
Jun 15, 2005 | 19.00 | 19.10 | 18.94 | 19.10 | 74,296 | +0.10(+0.52%) |
Jun 14, 2005 | 18.96 | 19.15 | 18.87 | 19.00 | 82,704 | +0.05(+0.28%) |
Jun 13, 2005 | 18.64 | 19.00 | 18.60 | 18.95 | 92,488 | +0.27(+1.47%) |
Jun 10, 2005 | 18.73 | 18.75 | 18.50 | 18.68 | 43,569 | -0.05(-0.28%) |
Jun 09, 2005 | 18.74 | 18.85 | 18.60 | 18.73 | 57,480 | -0.05(-0.28%) |
Jun 08, 2005 | 18.81 | 18.85 | 18.65 | 18.78 | 77,965 | -0.07(-0.35%) |
Jun 07, 2005 | 18.79 | 19.07 | 18.75 | 18.85 | 108,540 | +0.05(+0.28%) |
Jun 06, 2005 | 18.51 | 18.93 | 18.22 | 18.79 | 76,895 | +0.28(+1.52%) |
Jun 03, 2005 | 18.38 | 19.01 | 18.38 | 18.51 | 68,793 | +0.10(+0.53%) |
Jun 02, 2005 | 18.22 | 18.73 | 17.97 | 18.41 | 105,330 | +0.11(+0.61%) |
Jun 01, 2005 | 18.15 | 18.32 | 18.15 | 18.30 | 119,547 | +0.12(+0.65%) |
May 31, 2005 | 18.05 | 18.24 | 17.92 | 18.18 | 45,097 | +0.18(+1.02%) |
May 27, 2005 | 17.81 | 18.04 | 17.81 | 18.00 | 18,191 | +0.16(+0.88%) |
May 26, 2005 | 17.54 | 17.86 | 17.53 | 17.84 | 46,015 | +0.31(+1.79%) |
May 25, 2005 | 17.71 | 17.71 | 17.50 | 17.53 | 41,275 | -0.24(-1.33%) |
May 24, 2005 | 18.12 | 18.12 | 17.60 | 17.77 | 89,737 | -0.42(-2.30%) |
May 23, 2005 | 17.63 | 18.18 | 17.63 | 18.18 | 115,419 | +0.52(+2.96%) |
May 20, 2005 | 17.33 | 17.73 | 17.32 | 17.66 | 75,366 | +0.33(+1.89%) |
May 19, 2005 | 17.27 | 17.45 | 17.27 | 17.33 | 63,901 | +0.02(+0.11%) |
May 18, 2005 | 16.68 | 17.47 | 16.68 | 17.31 | 67,723 | +0.61(+3.68%) |
May 17, 2005 | 16.61 | 16.77 | 16.48 | 16.70 | 103,648 | +0.09(+0.51%) |
May 16, 2005 | 16.66 | 16.75 | 16.56 | 16.61 | 70,169 | -0.05(-0.27%) |
May 13, 2005 | 16.88 | 16.94 | 16.44 | 16.66 | 53,047 | -0.18(-1.05%) |
May 12, 2005 | 17.14 | 17.14 | 16.61 | 16.84 | 65,735 | -0.24(-1.38%) |
May 11, 2005 | 17.11 | 17.16 | 17.01 | 17.07 | 34,702 | -0.01(-0.04%) |
May 10, 2005 | 17.03 | 17.11 | 16.92 | 17.08 | 39,288 | +0.05(+0.31%) |
May 09, 2005 | 17.28 | 17.29 | 16.92 | 17.03 | 91,877 | -0.26(-1.48%) |
May 06, 2005 | 17.23 | 17.35 | 17.23 | 17.28 | 89,125 | +0.06(+0.34%) |
May 05, 2005 | 17.38 | 17.47 | 17.17 | 17.22 | 111,903 | -0.10(-0.60%) |
May 04, 2005 | 17.30 | 17.34 | 17.11 | 17.33 | 113,891 | +0.07(+0.38%) |
May 03, 2005 | 17.30 | 17.33 | 17.16 | 17.26 | 203,628 | +0.01(+0.04%) |