Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.40 | 18.44 | 18.11 | 18.25 | 589,736 | -0.20(-1.06%) |
Jul 28, 2005 | 18.22 | 18.50 | 18.22 | 18.45 | 932,245 | +0.32(+1.79%) |
Jul 27, 2005 | 18.13 | 18.20 | 17.93 | 18.12 | 663,924 | +0.07(+0.38%) |
Jul 26, 2005 | 18.09 | 18.15 | 17.89 | 18.06 | 781,321 | +0.02(+0.11%) |
Jul 25, 2005 | 18.28 | 18.39 | 17.91 | 18.04 | 451,244 | -0.28(-1.55%) |
Jul 22, 2005 | 17.81 | 18.32 | 17.78 | 18.32 | 418,022 | +0.46(+2.58%) |
Jul 21, 2005 | 18.34 | 18.47 | 17.69 | 17.86 | 933,366 | -0.54(-2.93%) |
Jul 20, 2005 | 17.98 | 18.44 | 17.76 | 18.40 | 812,912 | +0.32(+1.79%) |
Jul 19, 2005 | 17.32 | 18.15 | 17.32 | 18.08 | 1,510,874 | +0.76(+4.36%) |
Jul 18, 2005 | 17.16 | 17.53 | 17.15 | 17.32 | 1,310,321 | +0.11(+0.63%) |
Jul 15, 2005 | 16.98 | 17.57 | 16.98 | 17.21 | 3,534,035 | +0.24(+1.39%) |
Jul 14, 2005 | 18.94 | 19.18 | 16.15 | 16.98 | 7,045,447 | -2.86(-14.40%) |
Jul 13, 2005 | 19.91 | 20.02 | 19.83 | 19.83 | 429,742 | -0.04(-0.20%) |
Jul 12, 2005 | 19.86 | 19.96 | 19.62 | 19.87 | 625,403 | -0.01(-0.05%) |
Jul 11, 2005 | 19.72 | 19.97 | 19.72 | 19.88 | 669,121 | +0.20(+1.00%) |
Jul 08, 2005 | 19.57 | 19.83 | 19.48 | 19.68 | 648,129 | +0.08(+0.40%) |
Jul 07, 2005 | 19.66 | 19.80 | 19.23 | 19.61 | 341,286 | -0.13(-0.65%) |
Jul 06, 2005 | 19.94 | 19.95 | 19.66 | 19.73 | 359,732 | -0.13(-0.64%) |
Jul 05, 2005 | 19.73 | 19.92 | 19.71 | 19.86 | 799,359 | +0.14(+0.70%) |
Jul 01, 2005 | 20.01 | 20.11 | 19.72 | 19.72 | 513,204 | -0.11(-0.54%) |
Jun 30, 2005 | 20.02 | 20.09 | 19.79 | 19.83 | 751,870 | -0.09(-0.44%) |
Jun 29, 2005 | 20.12 | 20.17 | 19.86 | 19.92 | 582,297 | -0.05(-0.25%) |
Jun 28, 2005 | 19.81 | 20.03 | 19.63 | 19.97 | 486,912 | +0.40(+2.06%) |
Jun 27, 2005 | 19.57 | 19.88 | 19.48 | 19.57 | 526,350 | +0.00(+0.00%) |
Jun 24, 2005 | 19.83 | 19.97 | 19.44 | 19.57 | 1,643,149 | -0.19(-0.94%) |
Jun 23, 2005 | 20.13 | 20.21 | 19.68 | 19.75 | 710,903 | -0.36(-1.80%) |
Jun 22, 2005 | 20.30 | 20.39 | 19.92 | 20.12 | 559,164 | -0.16(-0.77%) |
Jun 21, 2005 | 20.71 | 20.83 | 20.26 | 20.27 | 965,977 | -0.38(-1.85%) |
Jun 20, 2005 | 20.72 | 20.85 | 20.61 | 20.66 | 590,143 | -0.18(-0.85%) |
Jun 17, 2005 | 20.78 | 20.97 | 20.66 | 20.83 | 1,175,294 | +0.13(+0.62%) |
Jun 16, 2005 | 20.80 | 20.80 | 20.66 | 20.71 | 1,107,730 | -0.05(-0.24%) |
Jun 15, 2005 | 20.74 | 20.80 | 20.31 | 20.75 | 530,018 | +0.10(+0.47%) |
Jun 14, 2005 | 20.07 | 20.68 | 20.02 | 20.66 | 542,655 | +0.54(+2.68%) |
Jun 13, 2005 | 19.40 | 20.12 | 19.25 | 20.12 | 1,338,957 | +0.72(+3.69%) |
Jun 10, 2005 | 19.32 | 19.52 | 19.14 | 19.40 | 489,357 | +0.08(+0.41%) |
Jun 09, 2005 | 19.57 | 19.58 | 19.13 | 19.32 | 411,195 | -0.23(-1.15%) |
Jun 08, 2005 | 19.61 | 19.70 | 19.45 | 19.55 | 540,005 | +0.04(+0.20%) |
Jun 07, 2005 | 19.09 | 19.73 | 19.09 | 19.51 | 501,280 | +0.49(+2.58%) |
Jun 06, 2005 | 19.14 | 19.20 | 18.89 | 19.02 | 688,280 | -0.42(-2.17%) |
Jun 03, 2005 | 19.53 | 19.53 | 19.24 | 19.44 | 339,044 | -0.09(-0.45%) |
Jun 02, 2005 | 19.14 | 19.69 | 19.09 | 19.53 | 445,028 | +0.19(+0.96%) |
Jun 01, 2005 | 19.75 | 19.75 | 19.23 | 19.34 | 671,160 | -0.36(-1.84%) |
May 31, 2005 | 19.04 | 19.83 | 18.89 | 19.70 | 733,832 | +0.75(+3.93%) |
May 27, 2005 | 18.25 | 19.23 | 18.16 | 18.96 | 727,412 | +0.71(+3.87%) |
May 26, 2005 | 18.15 | 18.40 | 18.11 | 18.25 | 492,618 | +0.12(+0.65%) |
May 25, 2005 | 18.47 | 18.63 | 18.10 | 18.13 | 423,525 | -0.44(-2.38%) |
May 24, 2005 | 18.57 | 18.69 | 18.42 | 18.58 | 159,076 | -0.03(-0.16%) |
May 23, 2005 | 18.56 | 18.74 | 18.49 | 18.61 | 346,891 | +0.07(+0.37%) |
May 20, 2005 | 18.50 | 18.54 | 18.20 | 18.54 | 299,403 | +0.06(+0.32%) |
May 19, 2005 | 18.61 | 18.61 | 18.39 | 18.48 | 262,614 | -0.12(-0.63%) |
May 18, 2005 | 18.01 | 18.69 | 18.01 | 18.60 | 611,544 | +0.69(+3.84%) |
May 17, 2005 | 17.75 | 17.94 | 17.48 | 17.91 | 1,286,882 | +0.06(+0.33%) |
May 16, 2005 | 17.44 | 17.91 | 17.44 | 17.85 | 337,618 | +0.35(+2.02%) |
May 13, 2005 | 17.70 | 17.80 | 17.30 | 17.50 | 473,969 | -0.17(-0.94%) |
May 12, 2005 | 17.94 | 18.04 | 17.62 | 17.66 | 716,101 | -0.26(-1.48%) |
May 11, 2005 | 17.96 | 17.97 | 17.50 | 17.93 | 430,251 | -0.03(-0.16%) |
May 10, 2005 | 17.85 | 18.14 | 17.44 | 17.96 | 593,201 | +0.07(+0.38%) |
May 09, 2005 | 17.54 | 17.95 | 17.41 | 17.89 | 1,019,376 | +0.40(+2.30%) |
May 06, 2005 | 17.47 | 17.62 | 17.22 | 17.49 | 1,007,555 | +0.11(+0.62%) |
May 05, 2005 | 17.61 | 17.82 | 17.17 | 17.38 | 670,854 | -0.28(-1.61%) |
May 04, 2005 | 18.74 | 18.87 | 16.80 | 17.66 | 1,747,502 | -0.65(-3.54%) |
May 03, 2005 | 18.46 | 18.67 | 18.25 | 18.31 | 545,508 | -0.22(-1.17%) |