Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.36 | 18.36 | 18.01 | 18.15 | 18,591 | -0.21(-1.15%) |
Jul 28, 2005 | 18.33 | 18.41 | 18.27 | 18.36 | 15,529 | +0.08(+0.45%) |
Jul 27, 2005 | 18.10 | 18.32 | 18.10 | 18.28 | 9,842 | +0.18(+1.01%) |
Jul 26, 2005 | 18.24 | 18.29 | 18.10 | 18.10 | 17,607 | -0.21(-1.15%) |
Jul 25, 2005 | 18.70 | 18.90 | 18.17 | 18.31 | 15,748 | -0.32(-1.72%) |
Jul 22, 2005 | 18.24 | 18.71 | 18.24 | 18.63 | 19,685 | +0.33(+1.80%) |
Jul 21, 2005 | 18.35 | 18.35 | 18.14 | 18.30 | 9,295 | +0.02(+0.10%) |
Jul 20, 2005 | 18.31 | 18.47 | 18.23 | 18.28 | 20,013 | -0.09(-0.50%) |
Jul 19, 2005 | 18.15 | 18.38 | 18.01 | 18.37 | 7,655 | +0.34(+1.88%) |
Jul 18, 2005 | 18.15 | 18.17 | 17.84 | 18.03 | 11,045 | -0.21(-1.15%) |
Jul 15, 2005 | 17.56 | 18.38 | 17.56 | 18.24 | 10,498 | +0.55(+3.10%) |
Jul 14, 2005 | 18.33 | 18.36 | 17.61 | 17.69 | 13,123 | -0.58(-3.15%) |
Jul 13, 2005 | 17.90 | 18.40 | 17.88 | 18.27 | 22,638 | +0.39(+2.20%) |
Jul 12, 2005 | 18.41 | 18.41 | 17.83 | 17.88 | 14,436 | -0.48(-2.64%) |
Jul 11, 2005 | 17.78 | 18.42 | 17.73 | 18.36 | 14,982 | +0.69(+3.93%) |
Jul 08, 2005 | 17.53 | 17.78 | 17.46 | 17.67 | 12,795 | +0.25(+1.42%) |
Jul 07, 2005 | 17.74 | 17.74 | 17.35 | 17.42 | 8,749 | -0.41(-2.31%) |
Jul 06, 2005 | 17.24 | 18.05 | 17.24 | 17.83 | 10,827 | +0.55(+3.18%) |
Jul 05, 2005 | 16.92 | 17.37 | 16.78 | 17.28 | 14,982 | +0.21(+1.23%) |
Jul 01, 2005 | 17.16 | 17.37 | 16.94 | 17.07 | 17,388 | +0.00(+0.00%) |
Jun 30, 2005 | 17.56 | 17.65 | 17.06 | 17.07 | 11,373 | -0.55(-3.11%) |
Jun 29, 2005 | 17.97 | 18.10 | 17.50 | 17.62 | 21,654 | -0.39(-2.18%) |
Jun 28, 2005 | 17.93 | 18.20 | 17.61 | 18.01 | 52,713 | +0.08(+0.46%) |
Jun 27, 2005 | 17.88 | 18.03 | 17.47 | 17.93 | 55,666 | -0.14(-0.76%) |
Jun 24, 2005 | 18.35 | 18.93 | 18.07 | 18.07 | 305,016 | -0.41(-2.23%) |
Jun 23, 2005 | 18.24 | 18.92 | 18.24 | 18.48 | 12,467 | +0.07(+0.40%) |
Jun 22, 2005 | 18.29 | 18.86 | 18.09 | 18.41 | 15,639 | -0.09(-0.49%) |
Jun 21, 2005 | 18.79 | 19.18 | 18.24 | 18.50 | 26,356 | -0.66(-3.44%) |
Jun 20, 2005 | 18.87 | 19.52 | 18.38 | 19.16 | 60,150 | +0.17(+0.92%) |
Jun 17, 2005 | 18.32 | 19.16 | 18.31 | 18.98 | 17,935 | +0.79(+4.32%) |
Jun 16, 2005 | 18.18 | 18.29 | 17.97 | 18.20 | 28,106 | +0.24(+1.32%) |
Jun 15, 2005 | 18.45 | 18.48 | 17.81 | 17.96 | 35,105 | -0.36(-1.95%) |
Jun 14, 2005 | 18.24 | 18.48 | 18.11 | 18.32 | 44,511 | +0.03(+0.15%) |
Jun 13, 2005 | 18.49 | 18.56 | 18.24 | 18.29 | 29,309 | -0.02(-0.10%) |
Jun 10, 2005 | 18.70 | 18.74 | 18.31 | 18.31 | 40,574 | -0.29(-1.57%) |
Jun 09, 2005 | 18.74 | 18.74 | 18.42 | 18.60 | 5,140 | -0.15(-0.78%) |
Jun 08, 2005 | 18.79 | 19.25 | 18.74 | 18.74 | 24,825 | -0.14(-0.73%) |
Jun 07, 2005 | 18.98 | 19.16 | 18.86 | 18.88 | 15,748 | +0.00(+0.00%) |
Jun 06, 2005 | 18.93 | 19.04 | 18.56 | 18.88 | 5,905 | +0.06(+0.34%) |
Jun 03, 2005 | 18.74 | 18.85 | 18.64 | 18.82 | 8,749 | +0.01(+0.05%) |
Jun 02, 2005 | 18.70 | 18.85 | 18.70 | 18.81 | 12,576 | +0.28(+1.53%) |
Jun 01, 2005 | 18.66 | 18.74 | 18.52 | 18.53 | 18,045 | -0.13(-0.69%) |
May 31, 2005 | 19.02 | 19.20 | 18.65 | 18.65 | 12,248 | -0.17(-0.92%) |
May 27, 2005 | 18.56 | 18.84 | 18.53 | 18.83 | 9,624 | +0.27(+1.43%) |
May 26, 2005 | 18.84 | 18.97 | 18.56 | 18.56 | 5,686 | -0.27(-1.46%) |
May 25, 2005 | 19.06 | 19.34 | 18.84 | 18.84 | 24,934 | -0.76(-3.87%) |
May 24, 2005 | 18.62 | 19.60 | 18.62 | 19.60 | 10,280 | +1.17(+6.35%) |
May 23, 2005 | 18.33 | 18.73 | 18.21 | 18.42 | 8,421 | -0.19(-1.03%) |
May 20, 2005 | 18.23 | 19.00 | 18.23 | 18.62 | 20,451 | +0.33(+1.80%) |
May 19, 2005 | 18.33 | 18.78 | 18.18 | 18.29 | 25,700 | +0.06(+0.35%) |
May 18, 2005 | 18.07 | 18.61 | 17.97 | 18.22 | 18,045 | +0.34(+1.89%) |
May 17, 2005 | 17.31 | 17.98 | 17.28 | 17.89 | 20,232 | +0.45(+2.57%) |
May 16, 2005 | 17.46 | 17.76 | 17.28 | 17.44 | 8,639 | -0.11(-0.63%) |
May 13, 2005 | 17.59 | 17.92 | 17.26 | 17.55 | 28,543 | -0.05(-0.26%) |
May 12, 2005 | 17.74 | 17.74 | 17.49 | 17.59 | 25,372 | -0.21(-1.18%) |
May 11, 2005 | 18.14 | 18.14 | 17.72 | 17.80 | 8,092 | -0.25(-1.37%) |
May 10, 2005 | 17.88 | 18.39 | 17.88 | 18.05 | 30,731 | +0.17(+0.97%) |
May 09, 2005 | 17.97 | 18.15 | 17.65 | 17.88 | 33,465 | +0.05(+0.26%) |
May 06, 2005 | 17.33 | 17.83 | 17.33 | 17.83 | 71,852 | +0.50(+2.90%) |
May 05, 2005 | 18.20 | 18.42 | 17.20 | 17.33 | 27,559 | -0.77(-4.24%) |
May 04, 2005 | 17.46 | 18.42 | 16.50 | 18.10 | 170,498 | +0.63(+3.61%) |
May 03, 2005 | 17.17 | 17.54 | 16.81 | 17.46 | 30,403 | +0.38(+2.25%) |