Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.03(-0.16%) |
Jul 28, 2005 | 18.32 | 18.32 | 18.32 | 18.32 | 0 | +0.24(+1.33%) |
Jul 27, 2005 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.12(+0.67%) |
Jul 26, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.06%) |
Jul 25, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.07(-0.39%) |
Jul 22, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.12(+0.67%) |
Jul 21, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.10(-0.56%) |
Jul 20, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.16(+0.90%) |
Jul 19, 2005 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.08(+0.45%) |
Jul 18, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | -0.06(-0.34%) |
Jul 13, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.06(-0.34%) |
Jul 12, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | +0.04(+0.22%) |
Jul 11, 2005 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.20(+1.13%) |
Jul 08, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.20%) |
Jul 07, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.03(+0.17%) |
Jul 06, 2005 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | -0.03(-0.17%) |
Jul 05, 2005 | 17.43 | 17.43 | 17.43 | 17.43 | 0 | +0.17(+0.98%) |
Jul 01, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | +0.03(+0.17%) |
Jun 30, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.02(-0.12%) |
Jun 29, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.01(+0.06%) |
Jun 28, 2005 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.19(+1.11%) |
Jun 27, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.02(-0.12%) |
Jun 24, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | -0.06(-0.35%) |
Jun 23, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | -0.16(-0.93%) |
Jun 22, 2005 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.04(+0.23%) |
Jun 21, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.04(+0.23%) |
Jun 20, 2005 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.10(-0.58%) |
Jun 17, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.11(+0.64%) |
Jun 16, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.13(+0.76%) |
Jun 15, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.08(+0.47%) |
Jun 14, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | +0.05(+0.30%) |
Jun 13, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.07(+0.41%) |
Jun 10, 2005 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | +0.01(+0.06%) |
Jun 09, 2005 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | +0.06(+0.36%) |
Jun 08, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.08(-0.47%) |
Jun 07, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.06(+0.36%) |
Jun 06, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.07(+0.42%) |
Jun 03, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | -0.05(-0.30%) |
Jun 02, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.05(+0.30%) |
Jun 01, 2005 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.12(+0.72%) |
May 31, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.03(-0.18%) |
May 27, 2005 | 16.66 | 16.66 | 16.66 | 16.66 | 0 | +0.06(+0.36%) |
May 26, 2005 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.14(+0.85%) |
May 25, 2005 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | -0.12(-0.72%) |
May 24, 2005 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.00(+0.00%) |
May 23, 2005 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.10(+0.61%) |
May 20, 2005 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | -0.05(-0.30%) |
May 19, 2005 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.35(+2.16%) |
May 17, 2005 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.12%) |
May 16, 2005 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.10(+0.62%) |
May 13, 2005 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | -0.12(-0.74%) |
May 12, 2005 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.21(-1.28%) |
May 11, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.01(+0.06%) |
May 10, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | -0.14(-0.85%) |
May 09, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.09(+0.55%) |
May 06, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
May 05, 2005 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.05(+0.30%) |
May 04, 2005 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.21(+1.30%) |
May 03, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | -0.02(-0.12%) |