Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 17.73 | 17.89 | 17.41 | 17.43 | 3,346,222 | -0.29(-1.65%) |
Jul 28, 2005 | 17.79 | 17.89 | 17.57 | 17.73 | 2,098,021 | -0.20(-1.09%) |
Jul 27, 2005 | 18.16 | 18.19 | 17.82 | 17.92 | 1,463,452 | -0.22(-1.23%) |
Jul 26, 2005 | 18.31 | 18.42 | 18.04 | 18.14 | 997,814 | -0.17(-0.91%) |
Jul 25, 2005 | 18.28 | 18.53 | 18.15 | 18.31 | 1,065,072 | +0.03(+0.19%) |
Jul 22, 2005 | 18.20 | 18.35 | 18.17 | 18.28 | 664,827 | +0.23(+1.28%) |
Jul 21, 2005 | 18.36 | 18.36 | 17.92 | 18.05 | 896,857 | -0.29(-1.60%) |
Jul 20, 2005 | 18.44 | 18.47 | 18.28 | 18.34 | 1,460,010 | -0.20(-1.05%) |
Jul 19, 2005 | 18.55 | 18.72 | 18.33 | 18.53 | 682,179 | +0.11(+0.61%) |
Jul 18, 2005 | 18.20 | 18.72 | 18.18 | 18.42 | 665,544 | +0.13(+0.72%) |
Jul 15, 2005 | 18.34 | 18.46 | 18.20 | 18.29 | 566,451 | -0.05(-0.27%) |
Jul 14, 2005 | 18.53 | 18.65 | 18.19 | 18.34 | 1,191,268 | -0.06(-0.34%) |
Jul 13, 2005 | 18.59 | 18.77 | 18.30 | 18.40 | 1,294,233 | -0.29(-1.53%) |
Jul 12, 2005 | 18.68 | 18.75 | 18.56 | 18.69 | 638,727 | +0.01(+0.04%) |
Jul 11, 2005 | 18.98 | 19.09 | 18.62 | 18.68 | 873,482 | -0.24(-1.25%) |
Jul 08, 2005 | 18.62 | 18.92 | 18.55 | 18.92 | 447,855 | +0.32(+1.72%) |
Jul 07, 2005 | 18.41 | 18.67 | 18.27 | 18.60 | 1,312,589 | -0.15(-0.78%) |
Jul 06, 2005 | 19.06 | 19.13 | 18.71 | 18.74 | 1,320,907 | -0.33(-1.72%) |
Jul 05, 2005 | 18.90 | 19.23 | 18.83 | 19.07 | 1,060,196 | +0.11(+0.59%) |
Jul 01, 2005 | 19.06 | 19.24 | 18.83 | 18.96 | 1,022,050 | -0.02(-0.11%) |
Jun 30, 2005 | 19.20 | 19.26 | 18.83 | 18.98 | 1,248,631 | -0.22(-1.13%) |
Jun 29, 2005 | 18.80 | 19.25 | 18.79 | 19.20 | 2,030,620 | +0.33(+1.74%) |
Jun 28, 2005 | 18.69 | 18.94 | 18.49 | 18.87 | 1,817,233 | +0.55(+3.01%) |
Jun 27, 2005 | 18.33 | 18.35 | 18.05 | 18.32 | 1,426,310 | -0.03(-0.15%) |
Jun 24, 2005 | 18.65 | 18.77 | 18.34 | 18.35 | 1,507,621 | -0.34(-1.83%) |
Jun 23, 2005 | 18.37 | 18.77 | 18.37 | 18.69 | 2,080,956 | +0.31(+1.71%) |
Jun 22, 2005 | 17.82 | 18.39 | 17.82 | 18.37 | 2,378,952 | +0.56(+3.13%) |
Jun 21, 2005 | 17.75 | 17.87 | 17.64 | 17.82 | 1,484,246 | +0.13(+0.75%) |
Jun 20, 2005 | 17.78 | 17.80 | 17.39 | 17.68 | 1,178,218 | -0.10(-0.55%) |
Jun 17, 2005 | 18.13 | 18.17 | 17.70 | 17.78 | 2,330,481 | -0.18(-1.01%) |
Jun 16, 2005 | 18.24 | 18.24 | 17.89 | 17.96 | 1,850,073 | -0.36(-1.94%) |
Jun 15, 2005 | 18.49 | 18.57 | 18.19 | 18.32 | 1,347,724 | -0.20(-1.09%) |
Jun 14, 2005 | 18.03 | 18.52 | 18.03 | 18.52 | 947,479 | +0.38(+2.11%) |
Jun 13, 2005 | 18.06 | 18.23 | 17.96 | 18.14 | 954,649 | +0.03(+0.19%) |
Jun 10, 2005 | 18.13 | 18.15 | 17.93 | 18.10 | 574,482 | +0.04(+0.23%) |
Jun 09, 2005 | 18.02 | 18.13 | 17.92 | 18.06 | 1,873,448 | -0.01(-0.08%) |
Jun 08, 2005 | 18.62 | 18.62 | 18.00 | 18.07 | 1,230,705 | -0.47(-2.56%) |
Jun 07, 2005 | 18.73 | 18.88 | 18.51 | 18.55 | 603,019 | -0.14(-0.75%) |
Jun 06, 2005 | 18.66 | 18.76 | 18.57 | 18.69 | 791,311 | +0.08(+0.45%) |
Jun 03, 2005 | 18.67 | 18.91 | 18.56 | 18.60 | 1,094,326 | -0.05(-0.26%) |
Jun 02, 2005 | 18.39 | 18.76 | 18.35 | 18.65 | 1,052,739 | +0.16(+0.87%) |
Jun 01, 2005 | 18.34 | 18.84 | 18.30 | 18.49 | 589,539 | +0.08(+0.42%) |
May 31, 2005 | 18.13 | 18.52 | 18.08 | 18.42 | 1,266,986 | -0.03(-0.19%) |
May 27, 2005 | 18.34 | 18.55 | 18.30 | 18.45 | 510,810 | +0.01(+0.04%) |
May 26, 2005 | 18.47 | 18.60 | 18.40 | 18.44 | 523,286 | -0.04(-0.23%) |
May 25, 2005 | 18.34 | 18.50 | 18.19 | 18.49 | 911,484 | +0.03(+0.15%) |
May 24, 2005 | 18.17 | 18.49 | 18.17 | 18.46 | 1,231,278 | +0.16(+0.88%) |
May 23, 2005 | 18.47 | 18.60 | 18.27 | 18.30 | 1,136,631 | -0.18(-0.98%) |
May 20, 2005 | 18.48 | 18.53 | 18.20 | 18.48 | 877,210 | -0.13(-0.67%) |
May 19, 2005 | 18.65 | 19.28 | 18.23 | 18.60 | 2,036,070 | +0.47(+2.58%) |
May 18, 2005 | 17.71 | 18.18 | 17.43 | 18.14 | 1,457,429 | +0.47(+2.64%) |
May 17, 2005 | 17.50 | 17.84 | 17.43 | 17.67 | 1,003,120 | +0.02(+0.12%) |
May 16, 2005 | 17.15 | 17.66 | 17.13 | 17.65 | 1,010,577 | +0.54(+3.14%) |
May 13, 2005 | 17.30 | 17.43 | 16.95 | 17.11 | 1,248,200 | -0.18(-1.05%) |
May 12, 2005 | 17.59 | 17.74 | 17.26 | 17.29 | 597,140 | -0.17(-1.00%) |
May 11, 2005 | 17.54 | 17.70 | 17.22 | 17.47 | 1,285,773 | -0.03(-0.16%) |
May 10, 2005 | 17.61 | 17.78 | 17.08 | 17.50 | 2,127,849 | -0.34(-1.92%) |
May 09, 2005 | 17.86 | 17.96 | 17.63 | 17.84 | 1,337,972 | -0.11(-0.62%) |
May 06, 2005 | 18.27 | 18.27 | 17.84 | 17.95 | 1,018,608 | -0.18(-1.00%) |
May 05, 2005 | 18.69 | 18.69 | 17.94 | 18.13 | 2,489,087 | -0.63(-3.35%) |
May 04, 2005 | 18.72 | 18.79 | 18.43 | 18.76 | 752,304 | +0.19(+1.01%) |
May 03, 2005 | 18.42 | 18.78 | 18.40 | 18.57 | 733,948 | +0.15(+0.83%) |