Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.80 | 18.98 | 18.77 | 18.98 | 439,950 | +0.23(+1.22%) |
Jul 28, 2005 | 18.78 | 18.86 | 18.65 | 18.76 | 375,200 | -0.03(-0.16%) |
Jul 27, 2005 | 18.84 | 18.84 | 18.63 | 18.79 | 263,889 | +0.33(+1.80%) |
Jul 26, 2005 | 18.44 | 18.48 | 18.42 | 18.45 | 234,160 | -0.01(-0.04%) |
Jul 25, 2005 | 18.51 | 18.51 | 18.42 | 18.46 | 516,782 | -0.13(-0.71%) |
Jul 22, 2005 | 18.70 | 18.70 | 18.54 | 18.59 | 330,268 | -0.27(-1.44%) |
Jul 21, 2005 | 18.83 | 18.93 | 18.83 | 18.87 | 664,338 | +0.13(+0.71%) |
Jul 20, 2005 | 18.66 | 18.75 | 18.62 | 18.73 | 449,588 | +0.08(+0.43%) |
Jul 19, 2005 | 18.60 | 18.70 | 18.54 | 18.65 | 469,271 | +0.21(+1.12%) |
Jul 18, 2005 | 18.58 | 18.58 | 18.45 | 18.45 | 301,762 | -0.10(-0.52%) |
Jul 15, 2005 | 18.49 | 18.62 | 18.46 | 18.54 | 628,094 | +0.09(+0.48%) |
Jul 14, 2005 | 18.49 | 18.50 | 18.42 | 18.45 | 588,999 | +0.03(+0.16%) |
Jul 13, 2005 | 18.32 | 18.45 | 18.32 | 18.42 | 602,030 | +0.03(+0.16%) |
Jul 12, 2005 | 18.37 | 18.44 | 18.26 | 18.39 | 859,132 | +0.20(+1.09%) |
Jul 11, 2005 | 18.10 | 18.23 | 18.10 | 18.20 | 749,314 | +0.22(+1.23%) |
Jul 08, 2005 | 17.83 | 18.03 | 17.83 | 17.97 | 585,334 | +0.04(+0.21%) |
Jul 07, 2005 | 17.75 | 17.96 | 17.72 | 17.94 | 273,119 | +0.10(+0.58%) |
Jul 06, 2005 | 18.09 | 18.09 | 17.83 | 17.83 | 795,875 | -0.29(-1.59%) |
Jul 05, 2005 | 18.03 | 18.16 | 18.02 | 18.12 | 275,834 | -0.07(-0.40%) |
Jul 01, 2005 | 18.23 | 18.27 | 18.15 | 18.20 | 149,862 | +0.07(+0.37%) |
Jun 30, 2005 | 18.27 | 18.27 | 18.12 | 18.13 | 199,410 | -0.10(-0.57%) |
Jun 29, 2005 | 18.20 | 18.31 | 18.16 | 18.23 | 332,847 | +0.04(+0.20%) |
Jun 28, 2005 | 18.18 | 18.23 | 18.11 | 18.20 | 199,410 | +0.15(+0.82%) |
Jun 27, 2005 | 18.09 | 18.17 | 18.01 | 18.05 | 263,210 | -0.04(-0.24%) |
Jun 24, 2005 | 18.25 | 18.25 | 18.09 | 18.09 | 188,957 | -0.08(-0.45%) |
Jun 23, 2005 | 18.42 | 18.42 | 18.15 | 18.17 | 379,001 | -0.32(-1.71%) |
Jun 22, 2005 | 18.49 | 18.60 | 18.42 | 18.49 | 305,019 | -0.03(-0.16%) |
Jun 21, 2005 | 18.49 | 18.59 | 18.43 | 18.52 | 479,452 | +0.10(+0.52%) |
Jun 20, 2005 | 18.49 | 18.49 | 18.31 | 18.42 | 339,092 | -0.23(-1.22%) |
Jun 17, 2005 | 18.60 | 18.71 | 18.56 | 18.65 | 257,780 | +0.18(+0.96%) |
Jun 16, 2005 | 18.39 | 18.52 | 18.36 | 18.48 | 251,807 | +0.08(+0.44%) |
Jun 15, 2005 | 18.38 | 18.45 | 18.27 | 18.39 | 146,605 | +0.01(+0.08%) |
Jun 14, 2005 | 18.23 | 18.39 | 18.23 | 18.38 | 178,369 | +0.23(+1.26%) |
Jun 13, 2005 | 18.10 | 18.26 | 18.10 | 18.15 | 219,907 | -0.05(-0.28%) |
Jun 10, 2005 | 18.14 | 18.26 | 18.12 | 18.20 | 202,396 | +0.04(+0.24%) |
Jun 09, 2005 | 18.17 | 18.20 | 18.06 | 18.16 | 182,984 | -0.15(-0.80%) |
Jun 08, 2005 | 18.31 | 18.40 | 18.29 | 18.31 | 428,276 | +0.15(+0.81%) |
Jun 07, 2005 | 18.19 | 18.27 | 18.15 | 18.16 | 441,444 | -0.26(-1.40%) |
Jun 06, 2005 | 18.35 | 18.42 | 18.26 | 18.42 | 284,929 | +0.19(+1.05%) |
Jun 03, 2005 | 18.34 | 18.37 | 18.19 | 18.23 | 294,839 | -0.01(-0.04%) |
Jun 02, 2005 | 18.23 | 18.27 | 18.12 | 18.23 | 373,028 | -0.12(-0.64%) |
Jun 01, 2005 | 18.17 | 18.50 | 18.17 | 18.35 | 470,765 | +0.14(+0.77%) |
May 31, 2005 | 18.17 | 18.28 | 18.16 | 18.21 | 312,078 | +0.04(+0.24%) |
May 27, 2005 | 18.09 | 18.17 | 18.09 | 18.17 | 407,371 | +0.16(+0.90%) |
May 26, 2005 | 18.04 | 18.05 | 17.97 | 18.00 | 380,087 | -0.11(-0.61%) |
May 25, 2005 | 18.07 | 18.19 | 18.03 | 18.11 | 166,016 | -0.10(-0.57%) |
May 24, 2005 | 18.31 | 18.32 | 18.16 | 18.22 | 546,239 | -0.01(-0.08%) |
May 23, 2005 | 18.07 | 18.30 | 18.07 | 18.23 | 272,305 | +0.33(+1.85%) |
May 20, 2005 | 17.90 | 17.94 | 17.83 | 17.90 | 362,847 | -0.12(-0.65%) |
May 19, 2005 | 18.04 | 18.05 | 17.95 | 18.02 | 269,726 | +0.16(+0.91%) |
May 18, 2005 | 17.64 | 17.91 | 17.63 | 17.86 | 526,556 | +0.10(+0.54%) |
May 17, 2005 | 17.53 | 17.83 | 17.53 | 17.76 | 217,599 | -0.03(-0.17%) |
May 16, 2005 | 17.55 | 17.80 | 17.53 | 17.79 | 167,102 | +0.21(+1.22%) |
May 13, 2005 | 17.72 | 17.72 | 17.53 | 17.58 | 146,876 | -0.14(-0.79%) |
May 12, 2005 | 17.79 | 17.86 | 17.67 | 17.72 | 215,427 | -0.34(-1.88%) |
May 11, 2005 | 18.12 | 18.12 | 17.97 | 18.06 | 172,532 | +0.07(+0.37%) |
May 10, 2005 | 18.08 | 18.13 | 17.96 | 17.99 | 453,525 | -0.09(-0.49%) |
May 09, 2005 | 18.09 | 18.10 | 18.01 | 18.08 | 419,317 | -0.17(-0.93%) |
May 06, 2005 | 18.38 | 18.38 | 18.21 | 18.25 | 488,683 | +0.42(+2.36%) |
May 05, 2005 | 18.05 | 18.05 | 17.80 | 17.83 | 446,059 | -0.12(-0.66%) |
May 04, 2005 | 17.87 | 18.03 | 17.87 | 17.95 | 1,150,578 | +0.23(+1.29%) |
May 03, 2005 | 17.68 | 17.78 | 17.65 | 17.72 | 257,509 | +0.02(+0.12%) |