Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.21 | 20.48 | 20.11 | 20.11 | 5,063 | -0.03(-0.17%) |
Jul 28, 2005 | 20.15 | 20.22 | 20.11 | 20.14 | 11,134 | +0.01(+0.03%) |
Jul 27, 2005 | 20.31 | 20.31 | 19.67 | 20.14 | 8,278 | +0.04(+0.20%) |
Jul 26, 2005 | 20.26 | 20.28 | 20.07 | 20.10 | 11,837 | -0.02(-0.10%) |
Jul 25, 2005 | 20.26 | 20.47 | 20.05 | 20.12 | 24,235 | -0.41(-2.00%) |
Jul 22, 2005 | 20.46 | 20.52 | 20.18 | 20.52 | 7,980 | +0.15(+0.76%) |
Jul 21, 2005 | 20.46 | 20.48 | 20.37 | 20.37 | 7,524 | -0.15(-0.75%) |
Jul 20, 2005 | 19.98 | 20.52 | 19.98 | 20.52 | 10,696 | +0.52(+2.62%) |
Jul 19, 2005 | 19.83 | 20.00 | 19.47 | 20.00 | 2,420 | +0.62(+3.22%) |
Jul 18, 2005 | 19.64 | 19.64 | 19.38 | 19.38 | 5,902 | -0.33(-1.67%) |
Jul 15, 2005 | 19.40 | 19.71 | 19.40 | 19.71 | 2,268 | +0.01(+0.03%) |
Jul 14, 2005 | 20.14 | 20.20 | 19.64 | 19.70 | 12,560 | -0.32(-1.61%) |
Jul 13, 2005 | 20.24 | 20.24 | 20.02 | 20.02 | 2,234 | -0.36(-1.75%) |
Jul 12, 2005 | 20.48 | 20.61 | 20.16 | 20.38 | 10,469 | -0.10(-0.49%) |
Jul 11, 2005 | 20.14 | 20.76 | 20.14 | 20.48 | 20,574 | +0.34(+1.70%) |
Jul 08, 2005 | 19.87 | 20.14 | 19.63 | 20.14 | 15,731 | +0.30(+1.49%) |
Jul 07, 2005 | 19.25 | 19.84 | 19.25 | 19.84 | 6,924 | +0.22(+1.13%) |
Jul 06, 2005 | 19.71 | 19.71 | 19.50 | 19.62 | 14,314 | +0.05(+0.27%) |
Jul 05, 2005 | 19.38 | 19.67 | 19.21 | 19.56 | 34,107 | +0.28(+1.43%) |
Jul 01, 2005 | 18.71 | 19.38 | 18.71 | 19.29 | 18,319 | +0.42(+2.21%) |
Jun 30, 2005 | 18.93 | 19.00 | 18.69 | 18.87 | 40,666 | -0.12(-0.64%) |
Jun 29, 2005 | 18.66 | 18.99 | 18.50 | 18.99 | 17,473 | +0.34(+1.84%) |
Jun 28, 2005 | 18.43 | 18.65 | 18.37 | 18.65 | 36,006 | +0.37(+2.02%) |
Jun 27, 2005 | 18.50 | 18.50 | 18.23 | 18.28 | 37,702 | -0.32(-1.70%) |
Jun 24, 2005 | 18.50 | 18.64 | 18.49 | 18.60 | 71,884 | -0.01(-0.04%) |
Jun 23, 2005 | 18.80 | 18.82 | 18.33 | 18.60 | 10,842 | -0.13(-0.68%) |
Jun 22, 2005 | 18.64 | 18.74 | 18.48 | 18.73 | 4,713 | +0.22(+1.20%) |
Jun 21, 2005 | 18.76 | 18.76 | 18.20 | 18.51 | 29,345 | -0.26(-1.36%) |
Jun 20, 2005 | 18.87 | 18.93 | 18.75 | 18.77 | 21,894 | -0.15(-0.82%) |
Jun 17, 2005 | 19.44 | 19.46 | 18.90 | 18.92 | 36,561 | -0.44(-2.29%) |
Jun 16, 2005 | 19.20 | 19.36 | 18.89 | 19.36 | 5,199 | +0.48(+2.52%) |
Jun 15, 2005 | 18.73 | 18.95 | 18.63 | 18.89 | 13,493 | +0.12(+0.64%) |
Jun 14, 2005 | 19.08 | 19.13 | 18.77 | 18.77 | 14,223 | -0.05(-0.29%) |
Jun 13, 2005 | 19.26 | 19.34 | 18.81 | 18.82 | 7,575 | -0.42(-2.16%) |
Jun 10, 2005 | 19.32 | 19.40 | 19.14 | 19.24 | 22,994 | -0.02(-0.10%) |
Jun 09, 2005 | 18.96 | 19.30 | 18.80 | 19.26 | 10,892 | +0.34(+1.77%) |
Jun 08, 2005 | 18.80 | 18.96 | 18.80 | 18.92 | 17,770 | +0.12(+0.64%) |
Jun 07, 2005 | 18.93 | 18.97 | 18.80 | 18.80 | 12,981 | -0.17(-0.88%) |
Jun 06, 2005 | 18.81 | 18.97 | 18.79 | 18.97 | 14,304 | +0.19(+1.04%) |
Jun 03, 2005 | 18.80 | 18.80 | 18.63 | 18.77 | 6,928 | +0.06(+0.32%) |
Jun 02, 2005 | 18.63 | 18.79 | 18.63 | 18.71 | 9,612 | -0.07(-0.36%) |
Jun 01, 2005 | 18.36 | 18.78 | 18.36 | 18.78 | 6,368 | +0.10(+0.54%) |
May 31, 2005 | 18.67 | 18.75 | 18.62 | 18.68 | 10,154 | -0.01(-0.07%) |
May 27, 2005 | 18.59 | 18.69 | 18.59 | 18.69 | 3,565 | +0.14(+0.76%) |
May 26, 2005 | 18.42 | 18.71 | 18.42 | 18.55 | 4,766 | -0.23(-1.25%) |
May 25, 2005 | 18.14 | 18.79 | 18.14 | 18.79 | 56,679 | +0.30(+1.63%) |
May 24, 2005 | 18.26 | 18.49 | 18.26 | 18.48 | 6,255 | +0.07(+0.36%) |
May 23, 2005 | 18.60 | 18.60 | 18.42 | 18.42 | 6,116 | +0.10(+0.55%) |
May 20, 2005 | 18.42 | 18.54 | 18.09 | 18.32 | 74,793 | +0.14(+0.78%) |
May 19, 2005 | 18.08 | 18.52 | 17.99 | 18.18 | 27,839 | -0.58(-3.08%) |
May 18, 2005 | 18.76 | 18.97 | 18.32 | 18.75 | 17,426 | +0.65(+3.60%) |
May 17, 2005 | 18.10 | 18.21 | 17.98 | 18.10 | 4,907 | +0.17(+0.97%) |
May 16, 2005 | 18.17 | 18.17 | 17.93 | 17.93 | 7,552 | -0.14(-0.78%) |
May 13, 2005 | 18.39 | 18.42 | 18.07 | 18.07 | 7,554 | -0.36(-1.93%) |
May 12, 2005 | 18.79 | 19.00 | 18.42 | 18.42 | 16,389 | -0.04(-0.22%) |
May 11, 2005 | 18.23 | 18.46 | 18.13 | 18.46 | 19,412 | +0.19(+1.03%) |
May 10, 2005 | 18.82 | 18.99 | 18.15 | 18.28 | 12,403 | -0.36(-1.94%) |
May 09, 2005 | 18.74 | 18.96 | 18.64 | 18.64 | 3,377 | -0.36(-1.91%) |
May 06, 2005 | 18.99 | 19.00 | 18.83 | 19.00 | 9,524 | +0.30(+1.62%) |
May 05, 2005 | 18.77 | 18.95 | 18.59 | 18.70 | 27,680 | -0.07(-0.36%) |
May 04, 2005 | 18.64 | 19.05 | 18.64 | 18.77 | 18,237 | -0.11(-0.57%) |
May 03, 2005 | 18.46 | 18.87 | 18.46 | 18.87 | 13,845 | +0.42(+2.25%) |