Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.16 | 20.16 | 19.79 | 19.80 | 3,002,905 | -0.31(-1.56%) |
Jul 28, 2005 | 19.97 | 20.14 | 19.89 | 20.12 | 4,225,460 | +0.15(+0.77%) |
Jul 27, 2005 | 19.86 | 19.98 | 19.66 | 19.96 | 4,397,951 | +0.25(+1.29%) |
Jul 26, 2005 | 19.70 | 19.97 | 19.55 | 19.71 | 5,377,451 | +0.12(+0.62%) |
Jul 25, 2005 | 19.61 | 19.86 | 19.54 | 19.59 | 3,799,274 | +0.03(+0.15%) |
Jul 22, 2005 | 19.64 | 19.73 | 19.47 | 19.56 | 4,565,401 | -0.12(-0.60%) |
Jul 21, 2005 | 18.95 | 19.68 | 18.91 | 19.68 | 8,796,462 | +0.73(+3.86%) |
Jul 20, 2005 | 18.63 | 18.95 | 18.50 | 18.95 | 2,899,298 | +0.32(+1.71%) |
Jul 19, 2005 | 18.66 | 18.73 | 18.51 | 18.63 | 4,330,187 | +0.07(+0.38%) |
Jul 18, 2005 | 18.76 | 18.82 | 18.56 | 18.56 | 3,204,517 | -0.11(-0.61%) |
Jul 15, 2005 | 18.57 | 18.69 | 18.39 | 18.67 | 3,632,384 | +0.10(+0.52%) |
Jul 14, 2005 | 18.78 | 18.87 | 18.50 | 18.57 | 5,052,911 | -0.06(-0.31%) |
Jul 13, 2005 | 18.66 | 18.71 | 18.57 | 18.63 | 3,346,486 | +0.06(+0.33%) |
Jul 12, 2005 | 18.97 | 19.02 | 18.41 | 18.57 | 6,209,943 | -0.38(-2.00%) |
Jul 11, 2005 | 18.96 | 19.05 | 18.86 | 18.95 | 3,909,321 | +0.06(+0.32%) |
Jul 08, 2005 | 18.48 | 18.94 | 18.46 | 18.89 | 3,149,074 | +0.40(+2.18%) |
Jul 07, 2005 | 18.36 | 18.53 | 18.23 | 18.48 | 4,996,348 | -0.05(-0.27%) |
Jul 06, 2005 | 18.63 | 18.70 | 18.51 | 18.53 | 5,164,078 | -0.20(-1.09%) |
Jul 05, 2005 | 18.86 | 18.96 | 18.72 | 18.74 | 5,135,516 | -0.13(-0.68%) |
Jul 01, 2005 | 18.78 | 19.07 | 18.71 | 18.87 | 5,587,464 | +0.18(+0.94%) |
Jun 30, 2005 | 18.68 | 18.76 | 18.62 | 18.69 | 5,838,080 | +0.03(+0.15%) |
Jun 29, 2005 | 18.81 | 18.83 | 18.64 | 18.66 | 4,287,344 | -0.14(-0.74%) |
Jun 28, 2005 | 18.73 | 19.00 | 18.71 | 18.80 | 4,579,962 | +0.14(+0.77%) |
Jun 27, 2005 | 18.50 | 18.67 | 18.41 | 18.66 | 3,746,071 | +0.16(+0.85%) |
Jun 24, 2005 | 18.87 | 18.87 | 18.46 | 18.50 | 7,650,351 | -0.35(-1.84%) |
Jun 23, 2005 | 19.36 | 19.40 | 18.82 | 18.85 | 4,826,937 | -0.47(-2.46%) |
Jun 22, 2005 | 19.61 | 19.62 | 19.25 | 19.32 | 3,429,931 | -0.19(-0.97%) |
Jun 21, 2005 | 19.55 | 19.60 | 19.45 | 19.51 | 2,246,858 | -0.04(-0.20%) |
Jun 20, 2005 | 19.55 | 19.61 | 19.40 | 19.55 | 2,168,733 | -0.05(-0.27%) |
Jun 17, 2005 | 19.50 | 19.64 | 19.30 | 19.61 | 5,172,759 | +0.29(+1.50%) |
Jun 16, 2005 | 19.27 | 19.43 | 19.20 | 19.32 | 2,654,563 | +0.01(+0.06%) |
Jun 15, 2005 | 19.48 | 19.55 | 18.98 | 19.31 | 4,791,935 | -0.17(-0.90%) |
Jun 14, 2005 | 19.45 | 19.58 | 19.35 | 19.48 | 2,450,151 | -0.04(-0.22%) |
Jun 13, 2005 | 19.36 | 19.68 | 19.31 | 19.52 | 3,262,761 | +0.09(+0.44%) |
Jun 10, 2005 | 19.29 | 19.63 | 19.28 | 19.44 | 2,894,818 | -0.03(-0.13%) |
Jun 09, 2005 | 19.64 | 19.66 | 19.41 | 19.46 | 4,234,421 | -0.25(-1.25%) |
Jun 08, 2005 | 19.87 | 19.92 | 19.65 | 19.71 | 1,681,783 | -0.05(-0.25%) |
Jun 07, 2005 | 19.85 | 20.00 | 19.74 | 19.76 | 2,792,332 | -0.06(-0.31%) |
Jun 06, 2005 | 19.75 | 19.85 | 19.65 | 19.82 | 2,510,354 | +0.12(+0.62%) |
Jun 03, 2005 | 19.90 | 19.91 | 19.60 | 19.70 | 2,238,178 | -0.20(-1.02%) |
Jun 02, 2005 | 19.80 | 19.92 | 19.70 | 19.90 | 3,223,278 | +0.12(+0.60%) |
Jun 01, 2005 | 19.72 | 19.98 | 19.53 | 19.78 | 6,063,774 | +0.10(+0.49%) |
May 31, 2005 | 19.55 | 19.80 | 19.39 | 19.69 | 9,411,380 | +0.19(+0.97%) |
May 27, 2005 | 19.46 | 19.56 | 19.42 | 19.50 | 3,732,070 | +0.01(+0.07%) |
May 26, 2005 | 19.26 | 19.51 | 19.26 | 19.48 | 4,178,697 | +0.27(+1.39%) |
May 25, 2005 | 19.23 | 19.27 | 19.08 | 19.22 | 2,871,857 | -0.05(-0.26%) |
May 24, 2005 | 19.40 | 19.40 | 19.16 | 19.27 | 4,012,087 | -0.13(-0.68%) |
May 23, 2005 | 19.12 | 19.46 | 19.12 | 19.40 | 3,401,089 | +0.33(+1.72%) |
May 20, 2005 | 19.30 | 19.32 | 18.94 | 19.07 | 3,647,784 | -0.23(-1.20%) |
May 19, 2005 | 19.17 | 19.35 | 19.05 | 19.30 | 3,877,959 | +0.13(+0.67%) |
May 18, 2005 | 19.07 | 19.24 | 18.96 | 19.17 | 4,016,847 | +0.16(+0.86%) |
May 17, 2005 | 18.91 | 19.01 | 18.63 | 19.01 | 4,948,185 | +0.03(+0.15%) |
May 16, 2005 | 18.78 | 19.01 | 18.75 | 18.98 | 4,230,781 | +0.21(+1.14%) |
May 13, 2005 | 18.72 | 18.97 | 18.63 | 18.77 | 4,410,552 | +0.04(+0.19%) |
May 12, 2005 | 19.02 | 19.06 | 18.72 | 18.73 | 6,284,147 | +0.04(+0.19%) |
May 11, 2005 | 18.21 | 18.80 | 18.20 | 18.70 | 10,015,937 | +0.57(+3.17%) |
May 10, 2005 | 18.41 | 18.43 | 18.11 | 18.12 | 5,341,889 | -0.44(-2.39%) |
May 09, 2005 | 18.46 | 18.61 | 18.43 | 18.56 | 2,193,655 | +0.02(+0.12%) |
May 06, 2005 | 18.53 | 18.69 | 18.48 | 18.54 | 3,348,726 | +0.17(+0.91%) |
May 05, 2005 | 18.41 | 18.46 | 18.20 | 18.37 | 3,858,077 | -0.09(-0.48%) |
May 04, 2005 | 18.03 | 18.47 | 18.03 | 18.46 | 4,402,711 | +0.15(+0.84%) |
May 03, 2005 | 18.09 | 18.43 | 18.06 | 18.31 | 6,480,439 | +0.14(+0.75%) |