Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.14 | 21.18 | 20.72 | 20.95 | 2,419,769 | -0.31(-1.46%) |
Jul 28, 2005 | 21.03 | 21.32 | 21.02 | 21.26 | 1,764,702 | +0.20(+0.96%) |
Jul 27, 2005 | 21.06 | 21.15 | 20.88 | 21.06 | 2,129,263 | +0.02(+0.07%) |
Jul 26, 2005 | 20.77 | 21.30 | 20.67 | 21.04 | 2,556,258 | +0.40(+1.94%) |
Jul 25, 2005 | 20.90 | 21.20 | 20.57 | 20.64 | 2,748,484 | -0.32(-1.55%) |
Jul 22, 2005 | 20.61 | 21.01 | 20.45 | 20.96 | 4,798,966 | +0.88(+4.40%) |
Jul 21, 2005 | 20.09 | 20.38 | 20.00 | 20.08 | 2,012,863 | -0.01(-0.05%) |
Jul 20, 2005 | 19.83 | 20.12 | 19.63 | 20.09 | 1,285,514 | +0.28(+1.41%) |
Jul 19, 2005 | 19.74 | 20.18 | 19.74 | 19.81 | 2,528,684 | +0.08(+0.39%) |
Jul 18, 2005 | 19.55 | 19.83 | 19.50 | 19.74 | 1,955,747 | +0.14(+0.73%) |
Jul 15, 2005 | 19.28 | 19.60 | 19.19 | 19.59 | 2,586,983 | +0.21(+1.07%) |
Jul 14, 2005 | 19.31 | 19.46 | 19.17 | 19.39 | 4,466,706 | +0.32(+1.71%) |
Jul 13, 2005 | 18.71 | 19.09 | 18.66 | 19.06 | 3,558,948 | +0.34(+1.79%) |
Jul 12, 2005 | 18.64 | 18.73 | 18.47 | 18.73 | 1,572,673 | +0.04(+0.22%) |
Jul 11, 2005 | 18.79 | 18.79 | 18.53 | 18.68 | 1,891,540 | +0.01(+0.03%) |
Jul 08, 2005 | 18.51 | 18.73 | 18.47 | 18.68 | 2,341,185 | +0.16(+0.85%) |
Jul 07, 2005 | 18.33 | 18.53 | 18.15 | 18.52 | 1,826,742 | +0.01(+0.05%) |
Jul 06, 2005 | 18.74 | 18.75 | 18.51 | 18.51 | 859,504 | -0.25(-1.35%) |
Jul 05, 2005 | 18.67 | 18.83 | 18.50 | 18.77 | 1,235,882 | +0.05(+0.24%) |
Jul 01, 2005 | 18.70 | 18.77 | 18.53 | 18.72 | 1,975,245 | +0.25(+1.35%) |
Jun 30, 2005 | 18.65 | 18.65 | 18.41 | 18.47 | 1,794,245 | -0.18(-0.98%) |
Jun 29, 2005 | 18.66 | 18.73 | 18.56 | 18.65 | 1,139,178 | +0.09(+0.49%) |
Jun 28, 2005 | 18.21 | 18.60 | 18.19 | 18.56 | 918,590 | +0.36(+1.95%) |
Jun 27, 2005 | 18.31 | 18.34 | 18.12 | 18.21 | 747,241 | -0.10(-0.55%) |
Jun 24, 2005 | 18.49 | 18.53 | 18.20 | 18.31 | 2,043,194 | -0.19(-1.04%) |
Jun 23, 2005 | 18.78 | 18.78 | 18.48 | 18.50 | 1,034,202 | -0.27(-1.46%) |
Jun 22, 2005 | 18.91 | 18.93 | 18.74 | 18.78 | 1,062,760 | -0.04(-0.19%) |
Jun 21, 2005 | 18.74 | 18.93 | 18.63 | 18.81 | 1,644,757 | +0.12(+0.62%) |
Jun 20, 2005 | 18.56 | 18.79 | 18.52 | 18.69 | 1,423,776 | +0.03(+0.16%) |
Jun 17, 2005 | 18.87 | 18.96 | 18.64 | 18.66 | 2,174,956 | -0.02(-0.11%) |
Jun 16, 2005 | 18.62 | 18.76 | 18.57 | 18.68 | 2,086,721 | +0.08(+0.44%) |
Jun 15, 2005 | 18.82 | 18.82 | 18.46 | 18.60 | 2,316,763 | -0.16(-0.87%) |
Jun 14, 2005 | 18.83 | 18.96 | 18.69 | 18.77 | 1,430,275 | -0.06(-0.32%) |
Jun 13, 2005 | 18.77 | 18.90 | 18.73 | 18.83 | 1,616,790 | +0.00(+0.00%) |
Jun 10, 2005 | 18.81 | 18.92 | 18.76 | 18.83 | 2,488,703 | +0.03(+0.16%) |
Jun 09, 2005 | 19.04 | 19.07 | 18.73 | 18.80 | 1,737,719 | -0.30(-1.60%) |
Jun 08, 2005 | 19.30 | 19.36 | 19.09 | 19.10 | 952,860 | -0.17(-0.87%) |
Jun 07, 2005 | 19.07 | 19.41 | 19.07 | 19.27 | 1,354,054 | +0.17(+0.90%) |
Jun 06, 2005 | 19.25 | 19.34 | 19.03 | 19.10 | 1,273,697 | -0.21(-1.08%) |
Jun 03, 2005 | 19.29 | 19.46 | 19.22 | 19.30 | 975,904 | -0.11(-0.58%) |
Jun 02, 2005 | 19.30 | 19.53 | 19.19 | 19.42 | 1,103,726 | -0.01(-0.05%) |
Jun 01, 2005 | 19.24 | 19.49 | 19.17 | 19.43 | 1,492,709 | +0.20(+1.03%) |
May 31, 2005 | 19.18 | 19.30 | 18.97 | 19.23 | 1,746,976 | +0.03(+0.13%) |
May 27, 2005 | 18.83 | 19.40 | 18.82 | 19.20 | 2,043,588 | +0.38(+2.00%) |
May 26, 2005 | 18.74 | 18.86 | 18.66 | 18.83 | 857,929 | +0.13(+0.71%) |
May 25, 2005 | 18.67 | 18.75 | 18.50 | 18.69 | 1,416,488 | -0.08(-0.41%) |
May 24, 2005 | 18.84 | 18.84 | 18.61 | 18.77 | 1,331,208 | -0.14(-0.73%) |
May 23, 2005 | 18.83 | 19.04 | 18.83 | 18.91 | 1,146,465 | +0.03(+0.16%) |
May 20, 2005 | 18.79 | 18.96 | 18.74 | 18.88 | 1,176,205 | -0.20(-1.04%) |
May 19, 2005 | 19.10 | 19.25 | 18.97 | 19.08 | 762,406 | -0.03(-0.13%) |
May 18, 2005 | 18.90 | 19.18 | 18.87 | 19.10 | 1,473,408 | +0.24(+1.27%) |
May 17, 2005 | 18.66 | 18.87 | 18.52 | 18.86 | 1,551,205 | +0.09(+0.49%) |
May 16, 2005 | 18.54 | 18.79 | 18.53 | 18.77 | 1,405,459 | +0.26(+1.43%) |
May 13, 2005 | 18.60 | 18.68 | 18.43 | 18.51 | 2,518,049 | -0.09(-0.49%) |
May 12, 2005 | 18.72 | 18.86 | 18.51 | 18.60 | 1,751,309 | -0.14(-0.73%) |
May 11, 2005 | 18.71 | 18.77 | 18.33 | 18.74 | 3,140,225 | +0.05(+0.27%) |
May 10, 2005 | 18.93 | 18.93 | 18.61 | 18.68 | 1,353,069 | -0.38(-1.97%) |
May 09, 2005 | 18.89 | 19.06 | 18.69 | 19.06 | 1,248,487 | +0.13(+0.67%) |
May 06, 2005 | 18.91 | 19.05 | 18.81 | 18.93 | 1,410,777 | +0.18(+0.95%) |
May 05, 2005 | 18.94 | 19.09 | 18.65 | 18.76 | 1,964,413 | -0.25(-1.31%) |
May 04, 2005 | 18.71 | 19.03 | 18.62 | 19.00 | 2,339,018 | +0.37(+1.99%) |
May 03, 2005 | 18.53 | 18.81 | 18.46 | 18.63 | 3,209,946 | +0.07(+0.38%) |