Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.07 | 21.12 | 20.65 | 20.89 | 2,427,019 | -0.31(-1.46%) |
Jul 28, 2005 | 20.96 | 21.26 | 20.96 | 21.20 | 1,769,989 | +0.20(+0.96%) |
Jul 27, 2005 | 20.99 | 21.09 | 20.82 | 20.99 | 2,135,642 | +0.02(+0.07%) |
Jul 26, 2005 | 20.70 | 21.24 | 20.61 | 20.98 | 2,563,917 | +0.40(+1.94%) |
Jul 25, 2005 | 20.84 | 21.13 | 20.51 | 20.58 | 2,756,719 | -0.32(-1.55%) |
Jul 22, 2005 | 20.55 | 20.95 | 20.39 | 20.90 | 4,813,344 | +0.88(+4.40%) |
Jul 21, 2005 | 20.03 | 20.32 | 19.94 | 20.02 | 2,018,894 | -0.01(-0.05%) |
Jul 20, 2005 | 19.77 | 20.06 | 19.57 | 20.03 | 1,289,366 | +0.28(+1.41%) |
Jul 19, 2005 | 19.68 | 20.12 | 19.68 | 19.75 | 2,536,260 | +0.08(+0.39%) |
Jul 18, 2005 | 19.49 | 19.77 | 19.44 | 19.68 | 1,961,606 | +0.14(+0.73%) |
Jul 15, 2005 | 19.22 | 19.54 | 19.14 | 19.53 | 2,594,733 | +0.21(+1.07%) |
Jul 14, 2005 | 19.26 | 19.40 | 19.11 | 19.33 | 4,480,088 | +0.32(+1.70%) |
Jul 13, 2005 | 18.65 | 19.03 | 18.60 | 19.00 | 3,569,610 | +0.33(+1.79%) |
Jul 12, 2005 | 18.58 | 18.67 | 18.41 | 18.67 | 1,577,384 | +0.04(+0.22%) |
Jul 11, 2005 | 18.73 | 18.73 | 18.48 | 18.63 | 1,897,207 | +0.01(+0.03%) |
Jul 08, 2005 | 18.45 | 18.67 | 18.41 | 18.62 | 2,348,199 | +0.16(+0.85%) |
Jul 07, 2005 | 18.27 | 18.48 | 18.10 | 18.47 | 1,832,215 | +0.01(+0.05%) |
Jul 06, 2005 | 18.68 | 18.69 | 18.45 | 18.46 | 862,079 | -0.25(-1.35%) |
Jul 05, 2005 | 18.61 | 18.77 | 18.44 | 18.71 | 1,239,585 | +0.05(+0.24%) |
Jul 01, 2005 | 18.65 | 18.71 | 18.48 | 18.66 | 1,981,163 | +0.25(+1.35%) |
Jun 30, 2005 | 18.60 | 18.60 | 18.36 | 18.42 | 1,799,621 | -0.18(-0.98%) |
Jun 29, 2005 | 18.61 | 18.67 | 18.50 | 18.60 | 1,142,591 | +0.09(+0.49%) |
Jun 28, 2005 | 18.15 | 18.55 | 18.14 | 18.51 | 921,342 | +0.35(+1.95%) |
Jun 27, 2005 | 18.25 | 18.28 | 18.06 | 18.15 | 749,480 | -0.10(-0.55%) |
Jun 24, 2005 | 18.43 | 18.48 | 18.14 | 18.25 | 2,049,316 | -0.19(-1.04%) |
Jun 23, 2005 | 18.72 | 18.73 | 18.43 | 18.45 | 1,037,300 | -0.27(-1.46%) |
Jun 22, 2005 | 18.86 | 18.88 | 18.68 | 18.72 | 1,065,944 | -0.04(-0.19%) |
Jun 21, 2005 | 18.68 | 18.88 | 18.58 | 18.76 | 1,649,685 | +0.12(+0.63%) |
Jun 20, 2005 | 18.50 | 18.73 | 18.46 | 18.64 | 1,428,041 | +0.03(+0.16%) |
Jun 17, 2005 | 18.81 | 18.91 | 18.59 | 18.61 | 2,181,472 | -0.02(-0.11%) |
Jun 16, 2005 | 18.56 | 18.70 | 18.51 | 18.63 | 2,092,973 | +0.08(+0.44%) |
Jun 15, 2005 | 18.76 | 18.77 | 18.41 | 18.55 | 2,323,704 | -0.16(-0.87%) |
Jun 14, 2005 | 18.77 | 18.90 | 18.64 | 18.71 | 1,434,560 | -0.06(-0.32%) |
Jun 13, 2005 | 18.71 | 18.85 | 18.67 | 18.77 | 1,621,634 | +0.00(+0.00%) |
Jun 10, 2005 | 18.76 | 18.87 | 18.70 | 18.77 | 2,496,159 | +0.03(+0.16%) |
Jun 09, 2005 | 18.98 | 19.01 | 18.67 | 18.74 | 1,742,926 | -0.30(-1.59%) |
Jun 08, 2005 | 19.24 | 19.30 | 19.03 | 19.04 | 955,715 | -0.17(-0.87%) |
Jun 07, 2005 | 19.01 | 19.35 | 19.01 | 19.21 | 1,358,111 | +0.17(+0.90%) |
Jun 06, 2005 | 19.20 | 19.29 | 18.97 | 19.04 | 1,277,513 | -0.21(-1.08%) |
Jun 03, 2005 | 19.24 | 19.40 | 19.17 | 19.25 | 978,827 | -0.11(-0.58%) |
Jun 02, 2005 | 19.24 | 19.47 | 19.14 | 19.36 | 1,107,033 | -0.01(-0.05%) |
Jun 01, 2005 | 19.18 | 19.43 | 19.11 | 19.37 | 1,497,182 | +0.20(+1.03%) |
May 31, 2005 | 19.12 | 19.24 | 18.91 | 19.17 | 1,752,210 | +0.03(+0.13%) |
May 27, 2005 | 18.77 | 19.34 | 18.76 | 19.15 | 2,049,711 | +0.37(+2.00%) |
May 26, 2005 | 18.68 | 18.81 | 18.60 | 18.77 | 860,499 | +0.13(+0.71%) |
May 25, 2005 | 18.62 | 18.69 | 18.45 | 18.64 | 1,420,732 | -0.08(-0.41%) |
May 24, 2005 | 18.78 | 18.78 | 18.56 | 18.71 | 1,335,196 | -0.14(-0.72%) |
May 23, 2005 | 18.77 | 18.98 | 18.77 | 18.85 | 1,149,900 | +0.03(+0.16%) |
May 20, 2005 | 18.73 | 18.90 | 18.68 | 18.82 | 1,179,729 | -0.20(-1.04%) |
May 19, 2005 | 19.04 | 19.20 | 18.92 | 19.02 | 764,690 | -0.03(-0.13%) |
May 18, 2005 | 18.85 | 19.12 | 18.82 | 19.04 | 1,477,822 | +0.24(+1.27%) |
May 17, 2005 | 18.60 | 18.82 | 18.47 | 18.81 | 1,555,852 | +0.09(+0.49%) |
May 16, 2005 | 18.48 | 18.74 | 18.48 | 18.71 | 1,409,670 | +0.26(+1.43%) |
May 13, 2005 | 18.54 | 18.63 | 18.37 | 18.45 | 2,525,593 | -0.09(-0.49%) |
May 12, 2005 | 18.66 | 18.81 | 18.45 | 18.54 | 1,756,556 | -0.14(-0.73%) |
May 11, 2005 | 18.65 | 18.71 | 18.27 | 18.68 | 3,149,633 | +0.05(+0.27%) |
May 10, 2005 | 18.88 | 18.88 | 18.56 | 18.63 | 1,357,123 | -0.37(-1.97%) |
May 09, 2005 | 18.83 | 19.00 | 18.63 | 19.00 | 1,252,228 | +0.13(+0.67%) |
May 06, 2005 | 18.86 | 18.99 | 18.76 | 18.88 | 1,415,004 | +0.18(+0.95%) |
May 05, 2005 | 18.88 | 19.03 | 18.59 | 18.70 | 1,970,298 | -0.25(-1.31%) |
May 04, 2005 | 18.65 | 18.97 | 18.56 | 18.95 | 2,346,026 | +0.37(+1.99%) |
May 03, 2005 | 18.48 | 18.75 | 18.41 | 18.58 | 3,219,563 | +0.07(+0.38%) |