Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.93 | 19.11 | 18.90 | 19.11 | 437,004 | +0.23(+1.22%) |
Jul 28, 2005 | 18.90 | 18.99 | 18.77 | 18.88 | 372,687 | -0.03(-0.16%) |
Jul 27, 2005 | 18.97 | 18.97 | 18.76 | 18.91 | 262,122 | +0.33(+1.80%) |
Jul 26, 2005 | 18.56 | 18.60 | 18.54 | 18.58 | 232,592 | -0.01(-0.04%) |
Jul 25, 2005 | 18.64 | 18.64 | 18.55 | 18.59 | 513,322 | -0.13(-0.71%) |
Jul 22, 2005 | 18.83 | 18.83 | 18.67 | 18.72 | 328,057 | -0.27(-1.44%) |
Jul 21, 2005 | 18.96 | 19.06 | 18.96 | 18.99 | 659,889 | +0.13(+0.71%) |
Jul 20, 2005 | 18.79 | 18.87 | 18.75 | 18.86 | 446,578 | +0.08(+0.43%) |
Jul 19, 2005 | 18.73 | 18.82 | 18.67 | 18.78 | 466,129 | +0.21(+1.12%) |
Jul 18, 2005 | 18.70 | 18.70 | 18.57 | 18.57 | 299,741 | -0.10(-0.52%) |
Jul 15, 2005 | 18.62 | 18.74 | 18.59 | 18.67 | 623,888 | +0.09(+0.48%) |
Jul 14, 2005 | 18.62 | 18.62 | 18.54 | 18.58 | 585,055 | +0.03(+0.16%) |
Jul 13, 2005 | 18.44 | 18.58 | 18.44 | 18.55 | 597,999 | +0.03(+0.16%) |
Jul 12, 2005 | 18.49 | 18.56 | 18.39 | 18.52 | 853,379 | +0.20(+1.09%) |
Jul 11, 2005 | 18.22 | 18.36 | 18.22 | 18.32 | 744,297 | +0.22(+1.23%) |
Jul 08, 2005 | 17.95 | 18.16 | 17.95 | 18.10 | 581,414 | +0.04(+0.21%) |
Jul 07, 2005 | 17.87 | 18.08 | 17.84 | 18.06 | 271,290 | +0.10(+0.58%) |
Jul 06, 2005 | 18.21 | 18.21 | 17.96 | 17.96 | 790,546 | -0.29(-1.59%) |
Jul 05, 2005 | 18.15 | 18.28 | 18.14 | 18.24 | 273,987 | -0.07(-0.41%) |
Jul 01, 2005 | 18.36 | 18.39 | 18.27 | 18.32 | 148,859 | +0.07(+0.37%) |
Jun 30, 2005 | 18.39 | 18.39 | 18.24 | 18.25 | 198,074 | -0.10(-0.57%) |
Jun 29, 2005 | 18.33 | 18.44 | 18.28 | 18.36 | 330,618 | +0.04(+0.20%) |
Jun 28, 2005 | 18.30 | 18.36 | 18.24 | 18.32 | 198,074 | +0.15(+0.82%) |
Jun 27, 2005 | 18.21 | 18.30 | 18.13 | 18.17 | 261,447 | -0.04(-0.24%) |
Jun 24, 2005 | 18.37 | 18.37 | 18.21 | 18.21 | 187,692 | -0.08(-0.45%) |
Jun 23, 2005 | 18.54 | 18.54 | 18.28 | 18.30 | 376,463 | -0.32(-1.71%) |
Jun 22, 2005 | 18.62 | 18.73 | 18.54 | 18.62 | 302,977 | -0.03(-0.16%) |
Jun 21, 2005 | 18.62 | 18.72 | 18.56 | 18.64 | 476,242 | +0.10(+0.52%) |
Jun 20, 2005 | 18.62 | 18.62 | 18.43 | 18.55 | 336,821 | -0.23(-1.22%) |
Jun 17, 2005 | 18.73 | 18.84 | 18.68 | 18.78 | 256,054 | +0.18(+0.96%) |
Jun 16, 2005 | 18.52 | 18.64 | 18.48 | 18.60 | 250,121 | +0.08(+0.44%) |
Jun 15, 2005 | 18.50 | 18.57 | 18.39 | 18.52 | 145,623 | +0.01(+0.08%) |
Jun 14, 2005 | 18.35 | 18.52 | 18.35 | 18.50 | 177,175 | +0.23(+1.26%) |
Jun 13, 2005 | 18.22 | 18.39 | 18.22 | 18.27 | 218,435 | -0.05(-0.28%) |
Jun 10, 2005 | 18.27 | 18.39 | 18.24 | 18.33 | 201,041 | +0.04(+0.24%) |
Jun 09, 2005 | 18.29 | 18.32 | 18.18 | 18.28 | 181,759 | -0.15(-0.80%) |
Jun 08, 2005 | 18.44 | 18.53 | 18.41 | 18.43 | 425,408 | +0.15(+0.81%) |
Jun 07, 2005 | 18.31 | 18.39 | 18.27 | 18.28 | 438,488 | -0.26(-1.40%) |
Jun 06, 2005 | 18.47 | 18.54 | 18.39 | 18.54 | 283,021 | +0.19(+1.05%) |
Jun 03, 2005 | 18.47 | 18.49 | 18.31 | 18.35 | 292,864 | -0.01(-0.04%) |
Jun 02, 2005 | 18.36 | 18.39 | 18.24 | 18.36 | 370,530 | -0.12(-0.64%) |
Jun 01, 2005 | 18.30 | 18.62 | 18.30 | 18.47 | 467,612 | +0.14(+0.77%) |
May 31, 2005 | 18.29 | 18.40 | 18.28 | 18.33 | 309,988 | +0.04(+0.24%) |
May 27, 2005 | 18.21 | 18.30 | 18.21 | 18.29 | 404,644 | +0.16(+0.90%) |
May 26, 2005 | 18.16 | 18.17 | 18.10 | 18.13 | 377,542 | -0.11(-0.61%) |
May 25, 2005 | 18.19 | 18.31 | 18.16 | 18.24 | 164,904 | -0.10(-0.57%) |
May 24, 2005 | 18.43 | 18.44 | 18.28 | 18.34 | 542,581 | -0.01(-0.08%) |
May 23, 2005 | 18.19 | 18.42 | 18.19 | 18.36 | 270,481 | +0.33(+1.85%) |
May 20, 2005 | 18.02 | 18.06 | 17.95 | 18.02 | 360,417 | -0.12(-0.65%) |
May 19, 2005 | 18.16 | 18.17 | 18.07 | 18.14 | 267,920 | +0.16(+0.91%) |
May 18, 2005 | 17.75 | 18.03 | 17.75 | 17.98 | 523,030 | +0.10(+0.54%) |
May 17, 2005 | 17.65 | 17.95 | 17.65 | 17.88 | 216,142 | -0.03(-0.17%) |
May 16, 2005 | 17.67 | 17.92 | 17.65 | 17.91 | 165,983 | +0.22(+1.22%) |
May 13, 2005 | 17.84 | 17.84 | 17.65 | 17.70 | 145,893 | -0.14(-0.79%) |
May 12, 2005 | 17.91 | 17.98 | 17.78 | 17.84 | 213,985 | -0.34(-1.88%) |
May 11, 2005 | 18.24 | 18.24 | 18.09 | 18.18 | 171,377 | +0.07(+0.37%) |
May 10, 2005 | 18.20 | 18.25 | 18.08 | 18.11 | 450,488 | -0.09(-0.49%) |
May 09, 2005 | 18.21 | 18.22 | 18.13 | 18.20 | 416,509 | -0.17(-0.93%) |
May 06, 2005 | 18.50 | 18.50 | 18.33 | 18.37 | 485,411 | +0.42(+2.36%) |
May 05, 2005 | 18.17 | 18.17 | 17.92 | 17.95 | 443,072 | -0.12(-0.66%) |
May 04, 2005 | 17.99 | 18.15 | 17.99 | 18.07 | 1,142,873 | +0.23(+1.29%) |
May 03, 2005 | 17.80 | 17.90 | 17.77 | 17.84 | 255,784 | +0.02(+0.12%) |