Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.31 | 21.56 | 21.24 | 21.32 | 229,844 | -0.08(-0.37%) |
Jul 28, 2005 | 20.77 | 21.43 | 20.77 | 21.40 | 230,772 | +0.56(+2.70%) |
Jul 27, 2005 | 20.76 | 20.87 | 20.31 | 20.84 | 156,080 | +0.12(+0.58%) |
Jul 26, 2005 | 20.48 | 20.94 | 20.29 | 20.72 | 148,331 | +0.26(+1.29%) |
Jul 25, 2005 | 20.72 | 20.91 | 20.44 | 20.45 | 147,774 | -0.28(-1.34%) |
Jul 22, 2005 | 20.82 | 21.03 | 20.52 | 20.73 | 245,474 | -0.04(-0.21%) |
Jul 21, 2005 | 21.68 | 21.68 | 20.54 | 20.77 | 150,267 | -0.78(-3.60%) |
Jul 20, 2005 | 21.10 | 21.68 | 20.89 | 21.55 | 105,674 | +0.34(+1.61%) |
Jul 19, 2005 | 20.78 | 21.28 | 20.70 | 21.21 | 112,790 | +0.50(+2.40%) |
Jul 18, 2005 | 20.77 | 20.91 | 20.70 | 20.71 | 294,561 | -0.09(-0.44%) |
Jul 15, 2005 | 20.21 | 20.98 | 20.21 | 20.80 | 164,365 | +0.44(+2.17%) |
Jul 14, 2005 | 20.60 | 20.62 | 20.36 | 20.36 | 224,994 | -0.03(-0.14%) |
Jul 13, 2005 | 20.51 | 20.79 | 20.08 | 20.39 | 270,975 | -0.01(-0.07%) |
Jul 12, 2005 | 20.08 | 20.55 | 19.91 | 20.40 | 196,819 | +0.37(+1.85%) |
Jul 11, 2005 | 19.85 | 20.11 | 19.70 | 20.03 | 163,252 | +0.23(+1.19%) |
Jul 08, 2005 | 19.23 | 19.98 | 19.20 | 19.80 | 174,726 | +0.38(+1.98%) |
Jul 07, 2005 | 19.20 | 19.74 | 18.97 | 19.42 | 279,174 | +0.07(+0.37%) |
Jul 06, 2005 | 19.23 | 19.42 | 19.17 | 19.34 | 191,531 | -0.04(-0.18%) |
Jul 05, 2005 | 18.65 | 19.38 | 18.63 | 19.38 | 294,008 | +0.68(+3.65%) |
Jul 01, 2005 | 18.60 | 18.81 | 18.36 | 18.70 | 231,438 | +0.15(+0.81%) |
Jun 30, 2005 | 18.71 | 18.85 | 18.50 | 18.55 | 157,144 | -0.19(-1.03%) |
Jun 29, 2005 | 18.51 | 18.80 | 18.31 | 18.74 | 655,109 | +0.09(+0.50%) |
Jun 28, 2005 | 17.60 | 18.65 | 17.56 | 18.65 | 344,428 | +1.03(+5.85%) |
Jun 27, 2005 | 17.42 | 17.93 | 17.35 | 17.62 | 300,923 | +0.19(+1.10%) |
Jun 24, 2005 | 18.03 | 18.14 | 17.25 | 17.42 | 660,566 | -0.64(-3.54%) |
Jun 23, 2005 | 18.46 | 18.67 | 17.94 | 18.06 | 359,112 | -0.60(-3.24%) |
Jun 22, 2005 | 18.60 | 18.79 | 18.60 | 18.67 | 239,134 | +0.09(+0.50%) |
Jun 21, 2005 | 18.80 | 18.85 | 18.51 | 18.58 | 349,844 | -0.25(-1.32%) |
Jun 20, 2005 | 18.90 | 19.02 | 18.81 | 18.83 | 245,741 | -0.17(-0.90%) |
Jun 17, 2005 | 19.17 | 19.19 | 18.88 | 19.00 | 654,122 | -0.03(-0.15%) |
Jun 16, 2005 | 19.31 | 19.31 | 18.83 | 19.02 | 223,477 | -0.19(-0.98%) |
Jun 15, 2005 | 19.36 | 19.38 | 19.04 | 19.21 | 149,300 | -0.11(-0.57%) |
Jun 14, 2005 | 19.34 | 19.47 | 19.17 | 19.32 | 270,354 | -0.07(-0.37%) |
Jun 13, 2005 | 19.64 | 19.64 | 19.27 | 19.39 | 183,864 | -0.13(-0.66%) |
Jun 10, 2005 | 20.06 | 20.10 | 19.34 | 19.52 | 222,407 | -0.46(-2.31%) |
Jun 09, 2005 | 19.93 | 20.36 | 19.83 | 19.98 | 377,617 | -0.10(-0.50%) |
Jun 08, 2005 | 19.84 | 20.15 | 19.63 | 20.08 | 285,930 | +0.50(+2.58%) |
Jun 07, 2005 | 19.91 | 19.91 | 18.92 | 19.58 | 422,191 | -0.18(-0.90%) |
Jun 06, 2005 | 18.95 | 19.85 | 18.58 | 19.76 | 959,640 | +1.98(+11.12%) |
Jun 03, 2005 | 18.13 | 18.16 | 17.67 | 17.78 | 212,916 | -0.38(-2.08%) |
Jun 02, 2005 | 18.36 | 18.36 | 17.99 | 18.16 | 306,744 | -0.17(-0.93%) |
Jun 01, 2005 | 17.67 | 18.33 | 17.65 | 18.33 | 232,903 | +0.47(+2.63%) |
May 31, 2005 | 18.10 | 18.11 | 17.64 | 17.86 | 801,961 | -0.26(-1.41%) |
May 27, 2005 | 17.64 | 18.19 | 17.64 | 18.11 | 126,209 | +0.26(+1.47%) |
May 26, 2005 | 17.92 | 17.99 | 17.68 | 17.85 | 183,763 | -0.04(-0.24%) |
May 25, 2005 | 17.67 | 18.24 | 17.43 | 17.89 | 265,412 | +0.11(+0.60%) |
May 24, 2005 | 17.67 | 17.85 | 17.58 | 17.79 | 242,968 | -0.03(-0.16%) |
May 23, 2005 | 18.16 | 18.40 | 17.67 | 17.82 | 366,343 | -0.53(-2.91%) |
May 20, 2005 | 18.20 | 18.44 | 17.86 | 18.35 | 114,261 | +0.18(+1.02%) |
May 19, 2005 | 18.29 | 18.46 | 18.02 | 18.16 | 296,220 | -0.11(-0.62%) |
May 18, 2005 | 18.23 | 18.38 | 17.92 | 18.28 | 486,218 | +0.19(+1.06%) |
May 17, 2005 | 18.43 | 18.58 | 17.91 | 18.09 | 643,381 | -0.54(-2.90%) |
May 16, 2005 | 18.29 | 18.63 | 18.14 | 18.63 | 585,871 | +0.20(+1.08%) |
May 13, 2005 | 18.61 | 19.08 | 18.24 | 18.43 | 317,733 | -0.38(-2.04%) |
May 12, 2005 | 18.90 | 19.12 | 18.64 | 18.81 | 431,756 | +0.09(+0.49%) |
May 11, 2005 | 18.48 | 18.88 | 18.14 | 18.72 | 415,291 | +0.40(+2.17%) |
May 10, 2005 | 18.36 | 18.46 | 18.19 | 18.32 | 456,264 | -0.02(-0.12%) |
May 09, 2005 | 18.42 | 18.45 | 18.08 | 18.34 | 612,215 | -0.11(-0.60%) |
May 06, 2005 | 18.62 | 18.72 | 18.38 | 18.45 | 425,061 | -0.09(-0.48%) |
May 05, 2005 | 18.67 | 18.88 | 18.18 | 18.54 | 777,146 | +0.01(+0.08%) |
May 04, 2005 | 19.13 | 19.16 | 18.46 | 18.53 | 625,209 | -0.70(-3.63%) |
May 03, 2005 | 18.66 | 19.49 | 18.49 | 19.22 | 746,081 | +0.35(+1.85%) |