Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.30 | 19.40 | 19.20 | 19.20 | 315,400 | -0.22(-1.15%) |
Jul 28, 2005 | 19.10 | 19.49 | 19.10 | 19.43 | 246,155 | +0.33(+1.72%) |
Jul 27, 2005 | 19.16 | 19.20 | 19.05 | 19.10 | 290,344 | -0.02(-0.10%) |
Jul 26, 2005 | 19.14 | 19.17 | 19.04 | 19.12 | 243,725 | +0.03(+0.17%) |
Jul 25, 2005 | 19.01 | 19.14 | 18.99 | 19.08 | 294,292 | +0.10(+0.52%) |
Jul 22, 2005 | 18.83 | 18.99 | 18.83 | 18.99 | 282,448 | +0.15(+0.80%) |
Jul 21, 2005 | 19.08 | 19.08 | 18.78 | 18.83 | 190,272 | -0.22(-1.17%) |
Jul 20, 2005 | 19.00 | 19.10 | 18.90 | 19.06 | 151,702 | -0.01(-0.03%) |
Jul 19, 2005 | 19.15 | 19.15 | 18.97 | 19.06 | 372,649 | +0.00(+0.00%) |
Jul 18, 2005 | 19.06 | 19.12 | 18.96 | 19.06 | 259,518 | +0.03(+0.17%) |
Jul 15, 2005 | 19.01 | 19.10 | 18.93 | 19.03 | 243,118 | +0.02(+0.10%) |
Jul 14, 2005 | 19.35 | 19.37 | 18.99 | 19.01 | 265,896 | -0.22(-1.16%) |
Jul 13, 2005 | 19.27 | 19.31 | 19.16 | 19.24 | 231,425 | -0.03(-0.14%) |
Jul 12, 2005 | 19.13 | 19.33 | 18.94 | 19.26 | 568,085 | +0.13(+0.69%) |
Jul 11, 2005 | 19.37 | 19.40 | 19.10 | 19.13 | 499,447 | -0.24(-1.26%) |
Jul 08, 2005 | 19.37 | 19.41 | 19.22 | 19.37 | 353,819 | +0.05(+0.24%) |
Jul 07, 2005 | 18.97 | 19.33 | 18.87 | 19.33 | 503,243 | +0.28(+1.45%) |
Jul 06, 2005 | 19.22 | 19.22 | 19.03 | 19.05 | 398,464 | -0.13(-0.65%) |
Jul 05, 2005 | 19.16 | 19.22 | 19.10 | 19.18 | 236,740 | +0.01(+0.07%) |
Jul 01, 2005 | 19.03 | 19.17 | 19.00 | 19.16 | 636,875 | +0.20(+1.04%) |
Jun 30, 2005 | 18.85 | 19.04 | 18.81 | 18.97 | 501,421 | +0.16(+0.88%) |
Jun 29, 2005 | 18.93 | 18.99 | 18.77 | 18.80 | 512,810 | -0.10(-0.52%) |
Jun 28, 2005 | 18.87 | 18.95 | 18.81 | 18.90 | 446,298 | +0.13(+0.70%) |
Jun 27, 2005 | 18.77 | 18.85 | 18.74 | 18.77 | 618,956 | +0.00(+0.00%) |
Jun 24, 2005 | 18.85 | 18.85 | 18.46 | 18.77 | 3,775,240 | -0.08(-0.42%) |
Jun 23, 2005 | 18.84 | 18.87 | 18.74 | 18.85 | 613,945 | +0.01(+0.04%) |
Jun 22, 2005 | 18.81 | 18.85 | 18.74 | 18.84 | 564,896 | +0.07(+0.39%) |
Jun 21, 2005 | 18.85 | 18.91 | 18.74 | 18.77 | 493,221 | -0.06(-0.31%) |
Jun 20, 2005 | 18.83 | 18.91 | 18.77 | 18.83 | 588,737 | +0.01(+0.04%) |
Jun 17, 2005 | 19.02 | 19.03 | 18.81 | 18.82 | 818,796 | -0.19(-1.00%) |
Jun 16, 2005 | 18.80 | 19.01 | 18.73 | 19.01 | 399,983 | +0.21(+1.12%) |
Jun 15, 2005 | 18.92 | 18.94 | 18.74 | 18.80 | 554,570 | -0.12(-0.63%) |
Jun 14, 2005 | 18.93 | 19.01 | 18.85 | 18.92 | 318,741 | -0.01(-0.07%) |
Jun 13, 2005 | 18.72 | 18.95 | 18.72 | 18.93 | 430,354 | +0.22(+1.20%) |
Jun 10, 2005 | 18.77 | 18.83 | 18.63 | 18.71 | 237,195 | -0.05(-0.25%) |
Jun 09, 2005 | 18.60 | 18.80 | 18.46 | 18.75 | 336,052 | +0.21(+1.14%) |
Jun 08, 2005 | 18.70 | 18.80 | 18.54 | 18.54 | 327,548 | -0.13(-0.67%) |
Jun 07, 2005 | 18.67 | 19.10 | 18.67 | 18.67 | 606,352 | +0.05(+0.28%) |
Jun 06, 2005 | 18.65 | 18.75 | 18.48 | 18.62 | 594,811 | -0.05(-0.25%) |
Jun 03, 2005 | 18.74 | 18.97 | 18.52 | 18.66 | 541,055 | -0.14(-0.77%) |
Jun 02, 2005 | 18.80 | 18.85 | 18.72 | 18.81 | 375,231 | +0.02(+0.10%) |
Jun 01, 2005 | 18.63 | 18.89 | 18.57 | 18.79 | 412,739 | +0.16(+0.85%) |
May 31, 2005 | 18.42 | 18.63 | 18.42 | 18.63 | 558,670 | +0.21(+1.14%) |
May 27, 2005 | 18.28 | 18.49 | 18.27 | 18.42 | 527,085 | +0.13(+0.72%) |
May 26, 2005 | 18.08 | 18.34 | 18.08 | 18.29 | 260,125 | +0.21(+1.17%) |
May 25, 2005 | 18.08 | 18.21 | 17.94 | 18.08 | 468,621 | +0.00(+0.00%) |
May 24, 2005 | 17.98 | 18.15 | 17.97 | 18.08 | 565,352 | +0.01(+0.07%) |
May 23, 2005 | 18.14 | 18.14 | 17.96 | 18.06 | 545,003 | -0.24(-1.33%) |
May 20, 2005 | 18.35 | 18.43 | 18.21 | 18.31 | 711,587 | -0.03(-0.14%) |
May 19, 2005 | 18.49 | 18.56 | 18.27 | 18.33 | 407,575 | -0.07(-0.36%) |
May 18, 2005 | 18.42 | 18.51 | 18.27 | 18.40 | 463,154 | +0.05(+0.25%) |
May 17, 2005 | 18.21 | 18.40 | 18.04 | 18.35 | 425,798 | +0.15(+0.83%) |
May 16, 2005 | 17.66 | 18.25 | 17.62 | 18.20 | 716,446 | +0.59(+3.37%) |
May 13, 2005 | 17.75 | 17.81 | 17.48 | 17.61 | 537,866 | -0.13(-0.71%) |
May 12, 2005 | 18.09 | 18.18 | 17.67 | 17.73 | 544,244 | -0.36(-1.97%) |
May 11, 2005 | 17.91 | 18.14 | 17.87 | 18.09 | 587,371 | +0.27(+1.52%) |
May 10, 2005 | 17.83 | 17.88 | 17.62 | 17.82 | 563,985 | -0.17(-0.95%) |
May 09, 2005 | 17.68 | 17.99 | 17.58 | 17.99 | 319,045 | +0.38(+2.13%) |
May 06, 2005 | 17.75 | 17.77 | 17.60 | 17.62 | 275,766 | -0.03(-0.19%) |
May 05, 2005 | 17.69 | 17.78 | 17.52 | 17.65 | 468,773 | -0.01(-0.04%) |
May 04, 2005 | 17.42 | 17.66 | 17.33 | 17.66 | 497,929 | +0.34(+1.98%) |
May 03, 2005 | 17.42 | 17.48 | 17.19 | 17.31 | 485,780 | -0.11(-0.61%) |