Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 19.21 | 19.44 | 19.17 | 19.37 | 807,378 | +0.16(+0.82%) |
Jul 28, 2005 | 19.01 | 19.28 | 18.99 | 19.21 | 849,105 | +0.20(+1.04%) |
Jul 27, 2005 | 19.17 | 19.17 | 18.86 | 19.01 | 829,380 | +0.01(+0.07%) |
Jul 26, 2005 | 19.21 | 19.21 | 18.83 | 19.00 | 705,868 | +0.02(+0.10%) |
Jul 25, 2005 | 19.04 | 19.11 | 18.88 | 18.98 | 601,930 | -0.05(-0.24%) |
Jul 22, 2005 | 18.91 | 19.09 | 18.86 | 19.03 | 535,318 | +0.16(+0.84%) |
Jul 21, 2005 | 19.12 | 19.22 | 18.68 | 18.87 | 670,665 | -0.25(-1.31%) |
Jul 20, 2005 | 19.04 | 19.20 | 18.93 | 19.12 | 561,568 | +0.09(+0.48%) |
Jul 19, 2005 | 19.22 | 19.24 | 18.98 | 19.03 | 988,701 | -0.15(-0.79%) |
Jul 18, 2005 | 19.18 | 19.23 | 19.11 | 19.18 | 487,219 | +0.01(+0.03%) |
Jul 15, 2005 | 19.24 | 19.44 | 19.09 | 19.17 | 432,442 | -0.18(-0.92%) |
Jul 14, 2005 | 19.55 | 19.67 | 19.23 | 19.35 | 1,122,075 | -0.09(-0.47%) |
Jul 13, 2005 | 19.33 | 19.53 | 19.32 | 19.44 | 1,115,399 | +0.11(+0.58%) |
Jul 12, 2005 | 18.94 | 19.51 | 18.93 | 19.33 | 1,477,437 | +0.45(+2.37%) |
Jul 11, 2005 | 19.05 | 19.05 | 18.62 | 18.88 | 1,920,501 | -0.07(-0.38%) |
Jul 08, 2005 | 18.96 | 19.05 | 18.82 | 18.95 | 1,301,577 | +0.05(+0.24%) |
Jul 07, 2005 | 18.72 | 19.01 | 18.61 | 18.91 | 784,466 | +0.18(+0.99%) |
Jul 06, 2005 | 19.34 | 19.57 | 18.71 | 18.72 | 809,806 | -0.64(-3.30%) |
Jul 05, 2005 | 19.15 | 19.49 | 19.15 | 19.36 | 666,720 | +0.14(+0.72%) |
Jul 01, 2005 | 19.07 | 19.23 | 18.99 | 19.22 | 813,599 | +0.24(+1.25%) |
Jun 30, 2005 | 19.18 | 19.38 | 18.99 | 18.99 | 941,359 | -0.19(-1.00%) |
Jun 29, 2005 | 19.40 | 19.44 | 19.08 | 19.18 | 939,083 | -0.15(-0.78%) |
Jun 28, 2005 | 19.58 | 19.58 | 19.18 | 19.33 | 1,125,717 | -0.20(-1.01%) |
Jun 27, 2005 | 19.53 | 19.64 | 19.31 | 19.53 | 989,914 | -0.11(-0.54%) |
Jun 24, 2005 | 19.64 | 19.85 | 19.36 | 19.63 | 3,304,470 | +0.03(+0.17%) |
Jun 23, 2005 | 19.64 | 19.94 | 19.57 | 19.60 | 960,326 | -0.03(-0.17%) |
Jun 22, 2005 | 19.74 | 19.88 | 19.53 | 19.63 | 2,246,882 | -0.07(-0.37%) |
Jun 21, 2005 | 19.61 | 19.77 | 19.60 | 19.71 | 682,197 | +0.01(+0.03%) |
Jun 20, 2005 | 19.71 | 19.76 | 19.61 | 19.70 | 666,720 | -0.06(-0.30%) |
Jun 17, 2005 | 19.77 | 19.88 | 19.67 | 19.76 | 1,360,753 | -0.05(-0.23%) |
Jun 16, 2005 | 19.82 | 20.02 | 19.65 | 19.80 | 887,342 | -0.01(-0.03%) |
Jun 15, 2005 | 19.53 | 19.88 | 19.47 | 19.81 | 1,207,046 | +0.28(+1.45%) |
Jun 14, 2005 | 19.46 | 19.54 | 19.31 | 19.53 | 824,524 | +0.06(+0.30%) |
Jun 13, 2005 | 19.59 | 19.69 | 19.31 | 19.47 | 797,971 | -0.14(-0.74%) |
Jun 10, 2005 | 19.41 | 19.65 | 19.28 | 19.61 | 438,360 | +0.28(+1.43%) |
Jun 09, 2005 | 19.34 | 19.37 | 19.14 | 19.34 | 699,798 | -0.02(-0.10%) |
Jun 08, 2005 | 19.44 | 19.52 | 19.22 | 19.36 | 534,863 | +0.06(+0.31%) |
Jun 07, 2005 | 19.55 | 19.75 | 19.26 | 19.30 | 1,135,579 | -0.17(-0.88%) |
Jun 06, 2005 | 19.30 | 19.73 | 19.21 | 19.47 | 826,952 | +0.17(+0.89%) |
Jun 03, 2005 | 19.40 | 19.57 | 19.17 | 19.30 | 922,089 | -0.11(-0.54%) |
Jun 02, 2005 | 19.38 | 19.48 | 19.28 | 19.40 | 1,140,132 | -0.04(-0.20%) |
Jun 01, 2005 | 19.25 | 19.63 | 19.22 | 19.44 | 426,221 | +0.24(+1.24%) |
May 31, 2005 | 19.15 | 19.37 | 19.09 | 19.20 | 638,346 | +0.11(+0.59%) |
May 27, 2005 | 18.99 | 19.20 | 18.99 | 19.09 | 500,723 | +0.12(+0.63%) |
May 26, 2005 | 18.78 | 19.11 | 18.78 | 18.97 | 906,309 | +0.19(+1.02%) |
May 25, 2005 | 18.71 | 18.88 | 18.53 | 18.78 | 764,741 | +0.15(+0.78%) |
May 24, 2005 | 18.45 | 18.75 | 18.42 | 18.64 | 1,106,598 | +0.27(+1.47%) |
May 23, 2005 | 18.09 | 18.41 | 18.04 | 18.37 | 799,943 | +0.35(+1.94%) |
May 20, 2005 | 18.01 | 18.10 | 17.88 | 18.02 | 889,011 | +0.05(+0.29%) |
May 19, 2005 | 18.10 | 18.12 | 17.85 | 17.97 | 734,849 | -0.15(-0.80%) |
May 18, 2005 | 18.38 | 18.38 | 17.97 | 18.11 | 1,061,230 | -0.03(-0.15%) |
May 17, 2005 | 17.79 | 18.16 | 17.70 | 18.14 | 575,224 | +0.24(+1.36%) |
May 16, 2005 | 18.01 | 18.11 | 17.66 | 17.89 | 846,829 | -0.03(-0.15%) |
May 13, 2005 | 18.39 | 18.39 | 17.53 | 17.92 | 765,196 | -0.42(-2.26%) |
May 12, 2005 | 18.53 | 18.64 | 18.24 | 18.33 | 340,947 | -0.20(-1.10%) |
May 11, 2005 | 18.51 | 18.72 | 18.39 | 18.54 | 723,621 | +0.02(+0.11%) |
May 10, 2005 | 18.61 | 18.76 | 18.45 | 18.52 | 650,636 | -0.16(-0.85%) |
May 09, 2005 | 18.12 | 18.70 | 18.03 | 18.68 | 1,032,552 | +0.01(+0.04%) |
May 06, 2005 | 18.73 | 18.88 | 18.58 | 18.67 | 485,398 | -0.01(-0.04%) |
May 05, 2005 | 18.62 | 18.84 | 18.53 | 18.68 | 471,135 | -0.09(-0.49%) |
May 04, 2005 | 18.47 | 18.83 | 18.41 | 18.77 | 675,066 | +0.38(+2.04%) |
May 03, 2005 | 18.58 | 18.58 | 18.29 | 18.39 | 756,547 | -0.18(-0.99%) |