Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.94 | 18.97 | 18.77 | 18.78 | 6,256,939 | -0.13(-0.68%) |
Jul 28, 2005 | 18.53 | 18.96 | 18.50 | 18.91 | 9,926,249 | +0.46(+2.50%) |
Jul 27, 2005 | 18.46 | 18.64 | 18.45 | 18.45 | 8,800,028 | +0.09(+0.48%) |
Jul 26, 2005 | 18.37 | 18.53 | 18.33 | 18.36 | 6,086,667 | -0.04(-0.21%) |
Jul 25, 2005 | 18.44 | 18.44 | 18.33 | 18.40 | 3,908,649 | -0.04(-0.23%) |
Jul 22, 2005 | 18.31 | 18.45 | 18.20 | 18.44 | 5,048,401 | +0.05(+0.25%) |
Jul 21, 2005 | 18.24 | 18.41 | 18.11 | 18.39 | 7,115,066 | +0.15(+0.82%) |
Jul 20, 2005 | 18.22 | 18.32 | 18.06 | 18.24 | 4,294,298 | +0.00(+0.00%) |
Jul 19, 2005 | 18.34 | 18.37 | 18.17 | 18.24 | 3,587,274 | -0.02(-0.10%) |
Jul 18, 2005 | 18.29 | 18.41 | 18.25 | 18.26 | 5,062,215 | -0.02(-0.14%) |
Jul 15, 2005 | 18.15 | 18.30 | 18.13 | 18.29 | 4,944,377 | +0.10(+0.57%) |
Jul 14, 2005 | 18.16 | 18.32 | 18.13 | 18.18 | 4,383,381 | +0.02(+0.14%) |
Jul 13, 2005 | 18.07 | 18.26 | 18.06 | 18.16 | 5,084,204 | +0.13(+0.71%) |
Jul 12, 2005 | 17.84 | 18.15 | 17.84 | 18.03 | 4,327,000 | +0.15(+0.81%) |
Jul 11, 2005 | 17.95 | 18.01 | 17.80 | 17.89 | 4,449,630 | -0.01(-0.08%) |
Jul 08, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 5,356,526 | +0.17(+0.94%) |
Jul 07, 2005 | 17.56 | 17.76 | 17.40 | 17.73 | 9,105,898 | +0.16(+0.89%) |
Jul 06, 2005 | 17.82 | 17.83 | 17.56 | 17.58 | 6,914,348 | -0.29(-1.63%) |
Jul 05, 2005 | 17.70 | 17.96 | 17.64 | 17.87 | 4,100,346 | +0.11(+0.64%) |
Jul 01, 2005 | 17.79 | 17.97 | 17.71 | 17.75 | 5,020,774 | +0.05(+0.28%) |
Jun 30, 2005 | 18.06 | 18.09 | 17.70 | 17.70 | 7,216,271 | -0.34(-1.89%) |
Jun 29, 2005 | 17.94 | 18.12 | 17.94 | 18.04 | 5,918,650 | +0.09(+0.47%) |
Jun 28, 2005 | 17.85 | 18.08 | 17.79 | 17.96 | 6,848,100 | +0.17(+0.96%) |
Jun 27, 2005 | 17.98 | 17.98 | 17.72 | 17.79 | 7,116,476 | -0.16(-0.89%) |
Jun 24, 2005 | 18.23 | 18.26 | 17.85 | 17.95 | 8,564,072 | -0.27(-1.46%) |
Jun 23, 2005 | 18.23 | 18.26 | 18.14 | 18.22 | 6,691,641 | +0.05(+0.29%) |
Jun 22, 2005 | 18.18 | 18.22 | 18.03 | 18.16 | 6,225,084 | +0.13(+0.71%) |
Jun 21, 2005 | 17.97 | 18.04 | 17.84 | 18.03 | 5,389,510 | +0.04(+0.20%) |
Jun 20, 2005 | 17.68 | 18.05 | 17.63 | 18.00 | 9,054,027 | +0.50(+2.86%) |
Jun 17, 2005 | 17.38 | 17.54 | 17.36 | 17.50 | 8,184,342 | +0.15(+0.88%) |
Jun 16, 2005 | 17.54 | 17.56 | 17.34 | 17.35 | 5,847,891 | -0.23(-1.29%) |
Jun 15, 2005 | 17.65 | 17.65 | 17.44 | 17.57 | 3,630,688 | -0.04(-0.22%) |
Jun 14, 2005 | 17.58 | 17.67 | 17.55 | 17.61 | 3,627,587 | -0.01(-0.08%) |
Jun 13, 2005 | 17.63 | 17.78 | 17.57 | 17.63 | 3,607,853 | -0.02(-0.14%) |
Jun 10, 2005 | 17.67 | 17.79 | 17.61 | 17.65 | 5,195,275 | +0.02(+0.12%) |
Jun 09, 2005 | 17.61 | 17.69 | 17.57 | 17.63 | 5,772,058 | -0.04(-0.20%) |
Jun 08, 2005 | 17.61 | 17.73 | 17.55 | 17.67 | 5,226,849 | +0.05(+0.26%) |
Jun 07, 2005 | 17.35 | 17.69 | 17.35 | 17.62 | 6,426,084 | +0.25(+1.45%) |
Jun 06, 2005 | 17.35 | 17.40 | 17.22 | 17.37 | 5,419,674 | -0.05(-0.26%) |
Jun 03, 2005 | 17.51 | 17.59 | 17.38 | 17.41 | 5,464,779 | -0.18(-1.05%) |
Jun 02, 2005 | 17.74 | 17.79 | 17.57 | 17.60 | 4,456,395 | -0.23(-1.27%) |
Jun 01, 2005 | 17.73 | 17.98 | 17.69 | 17.82 | 4,255,113 | +0.10(+0.56%) |
May 31, 2005 | 17.79 | 17.83 | 17.69 | 17.73 | 3,617,438 | -0.03(-0.18%) |
May 27, 2005 | 17.81 | 17.90 | 17.74 | 17.76 | 3,398,960 | -0.08(-0.46%) |
May 26, 2005 | 17.95 | 17.97 | 17.82 | 17.84 | 3,405,162 | -0.06(-0.34%) |
May 25, 2005 | 18.01 | 18.05 | 17.83 | 17.90 | 4,022,258 | -0.12(-0.69%) |
May 24, 2005 | 18.06 | 18.07 | 17.88 | 18.02 | 4,135,021 | +0.03(+0.18%) |
May 23, 2005 | 18.13 | 18.14 | 17.93 | 17.99 | 6,351,942 | -0.14(-0.78%) |
May 20, 2005 | 18.08 | 18.15 | 17.94 | 18.13 | 5,011,190 | +0.15(+0.85%) |
May 19, 2005 | 17.87 | 18.00 | 17.87 | 17.98 | 3,797,013 | +0.10(+0.58%) |
May 18, 2005 | 17.62 | 17.95 | 17.61 | 17.88 | 7,577,677 | +0.29(+1.63%) |
May 17, 2005 | 17.36 | 17.59 | 17.36 | 17.59 | 7,385,697 | +0.15(+0.83%) |
May 16, 2005 | 17.29 | 17.48 | 17.27 | 17.45 | 5,678,183 | +0.21(+1.19%) |
May 13, 2005 | 17.51 | 17.51 | 17.12 | 17.24 | 6,899,125 | -0.23(-1.32%) |
May 12, 2005 | 17.48 | 17.59 | 17.42 | 17.47 | 5,687,204 | -0.01(-0.08%) |
May 11, 2005 | 17.28 | 17.50 | 17.24 | 17.48 | 6,342,639 | +0.24(+1.42%) |
May 10, 2005 | 17.38 | 17.40 | 17.13 | 17.24 | 6,217,472 | -0.14(-0.80%) |
May 09, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 8,454,973 | -0.06(-0.37%) |
May 06, 2005 | 17.65 | 17.66 | 17.36 | 17.44 | 5,959,245 | -0.15(-0.83%) |
May 05, 2005 | 17.76 | 17.76 | 17.50 | 17.59 | 6,989,899 | -0.16(-0.92%) |
May 04, 2005 | 17.73 | 17.77 | 17.62 | 17.75 | 5,891,305 | +0.07(+0.38%) |
May 03, 2005 | 17.74 | 17.77 | 17.60 | 17.68 | 6,866,142 | -0.09(-0.52%) |