Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.02 | 22.27 | 22.02 | 22.09 | 900,008 | +0.12(+0.55%) |
Jul 28, 2005 | 21.80 | 22.11 | 21.76 | 21.97 | 426,425 | +0.29(+1.32%) |
Jul 27, 2005 | 21.51 | 21.76 | 21.45 | 21.69 | 388,858 | +0.20(+0.94%) |
Jul 26, 2005 | 21.35 | 21.67 | 21.34 | 21.48 | 890,017 | +0.13(+0.60%) |
Jul 25, 2005 | 21.87 | 21.90 | 21.36 | 21.36 | 476,514 | -0.50(-2.27%) |
Jul 22, 2005 | 21.79 | 21.92 | 21.75 | 21.85 | 172,781 | +0.02(+0.10%) |
Jul 21, 2005 | 22.02 | 22.04 | 21.77 | 21.83 | 183,838 | -0.04(-0.17%) |
Jul 20, 2005 | 21.56 | 21.94 | 21.55 | 21.87 | 274,691 | +0.19(+0.87%) |
Jul 19, 2005 | 21.36 | 21.69 | 21.30 | 21.68 | 254,176 | +0.46(+2.16%) |
Jul 18, 2005 | 21.25 | 21.32 | 21.22 | 21.22 | 100,844 | -0.08(-0.39%) |
Jul 15, 2005 | 21.47 | 21.47 | 21.28 | 21.30 | 119,095 | -0.11(-0.49%) |
Jul 14, 2005 | 21.36 | 21.53 | 21.33 | 21.41 | 419,897 | +0.13(+0.60%) |
Jul 13, 2005 | 21.17 | 21.35 | 21.14 | 21.28 | 1,407,029 | +0.17(+0.82%) |
Jul 12, 2005 | 20.97 | 21.17 | 20.96 | 21.11 | 671,942 | +0.17(+0.82%) |
Jul 11, 2005 | 20.97 | 21.25 | 20.91 | 20.94 | 1,593,399 | -0.12(-0.57%) |
Jul 08, 2005 | 21.02 | 21.09 | 20.93 | 21.06 | 262,569 | +0.14(+0.65%) |
Jul 07, 2005 | 20.66 | 20.94 | 20.34 | 20.92 | 731,623 | +0.02(+0.07%) |
Jul 06, 2005 | 20.61 | 20.97 | 20.61 | 20.91 | 962,087 | +0.28(+1.35%) |
Jul 05, 2005 | 20.37 | 20.63 | 20.31 | 20.63 | 331,042 | +0.21(+1.03%) |
Jul 01, 2005 | 20.32 | 20.71 | 20.28 | 20.42 | 182,905 | +0.09(+0.44%) |
Jun 30, 2005 | 20.45 | 20.46 | 20.28 | 20.33 | 162,390 | -0.12(-0.59%) |
Jun 29, 2005 | 20.36 | 20.45 | 20.21 | 20.45 | 654,091 | +0.18(+0.89%) |
Jun 28, 2005 | 20.53 | 20.53 | 20.02 | 20.27 | 710,042 | +0.14(+0.67%) |
Jun 27, 2005 | 19.94 | 20.16 | 19.94 | 20.13 | 708,177 | +0.19(+0.94%) |
Jun 24, 2005 | 19.67 | 20.15 | 19.67 | 19.95 | 1,274,079 | -0.12(-0.60%) |
Jun 23, 2005 | 20.16 | 20.23 | 20.03 | 20.07 | 687,662 | -0.23(-1.11%) |
Jun 22, 2005 | 20.52 | 20.52 | 20.20 | 20.29 | 466,656 | -0.14(-0.66%) |
Jun 21, 2005 | 20.55 | 20.61 | 20.40 | 20.43 | 437,615 | -0.13(-0.63%) |
Jun 20, 2005 | 20.40 | 20.64 | 20.31 | 20.55 | 305,597 | +0.06(+0.30%) |
Jun 17, 2005 | 20.41 | 20.49 | 20.35 | 20.49 | 557,509 | +0.17(+0.85%) |
Jun 16, 2005 | 20.29 | 20.40 | 20.20 | 20.32 | 785,309 | +0.05(+0.26%) |
Jun 15, 2005 | 20.49 | 20.49 | 20.05 | 20.27 | 437,348 | +0.23(+1.12%) |
Jun 14, 2005 | 20.15 | 20.15 | 19.81 | 20.04 | 1,127,009 | +0.24(+1.21%) |
Jun 13, 2005 | 19.62 | 19.80 | 19.56 | 19.80 | 1,037,221 | +0.24(+1.23%) |
Jun 10, 2005 | 19.64 | 19.70 | 19.55 | 19.56 | 237,391 | +0.02(+0.08%) |
Jun 09, 2005 | 19.85 | 19.85 | 19.39 | 19.55 | 302,134 | +0.16(+0.81%) |
Jun 08, 2005 | 19.44 | 19.54 | 19.37 | 19.39 | 1,250,900 | -0.06(-0.31%) |
Jun 07, 2005 | 19.58 | 19.70 | 19.45 | 19.45 | 240,588 | -0.14(-0.69%) |
Jun 06, 2005 | 19.65 | 19.74 | 19.51 | 19.58 | 855,381 | -0.01(-0.08%) |
Jun 03, 2005 | 19.99 | 19.99 | 19.60 | 19.60 | 1,230,784 | -0.32(-1.62%) |
Jun 02, 2005 | 19.72 | 20.00 | 19.70 | 19.92 | 710,575 | +0.22(+1.10%) |
Jun 01, 2005 | 19.16 | 19.73 | 19.16 | 19.70 | 751,206 | +0.29(+1.47%) |
May 31, 2005 | 19.59 | 19.59 | 19.37 | 19.42 | 417,099 | -0.17(-0.84%) |
May 27, 2005 | 19.51 | 19.65 | 19.44 | 19.58 | 736,952 | +0.12(+0.62%) |
May 26, 2005 | 19.22 | 19.51 | 19.17 | 19.46 | 477,580 | +0.17(+0.86%) |
May 25, 2005 | 19.28 | 19.34 | 19.15 | 19.30 | 410,572 | +0.05(+0.27%) |
May 24, 2005 | 19.22 | 19.25 | 19.07 | 19.25 | 333,440 | +0.02(+0.12%) |
May 23, 2005 | 19.04 | 19.24 | 18.97 | 19.22 | 161,458 | +0.14(+0.75%) |
May 20, 2005 | 18.98 | 19.10 | 18.81 | 19.08 | 191,165 | +0.11(+0.55%) |
May 19, 2005 | 18.39 | 19.02 | 18.39 | 18.98 | 245,650 | +0.10(+0.52%) |
May 18, 2005 | 18.39 | 18.89 | 17.87 | 18.88 | 420,030 | +0.56(+3.03%) |
May 17, 2005 | 18.03 | 18.35 | 18.03 | 18.32 | 197,559 | +0.16(+0.87%) |
May 16, 2005 | 17.89 | 18.20 | 17.89 | 18.17 | 243,386 | +0.23(+1.26%) |
May 13, 2005 | 18.17 | 18.20 | 17.89 | 17.94 | 176,511 | -0.19(-1.03%) |
May 12, 2005 | 18.28 | 18.41 | 18.13 | 18.13 | 522,473 | -0.17(-0.90%) |
May 11, 2005 | 18.24 | 18.32 | 18.11 | 18.29 | 82,460 | +0.08(+0.45%) |
May 10, 2005 | 18.37 | 18.50 | 18.21 | 18.21 | 195,694 | -0.35(-1.86%) |
May 09, 2005 | 18.63 | 18.66 | 18.48 | 18.56 | 448,672 | -0.10(-0.52%) |
May 06, 2005 | 18.59 | 18.76 | 18.58 | 18.65 | 321,051 | +0.12(+0.65%) |
May 05, 2005 | 18.56 | 18.80 | 18.40 | 18.53 | 371,539 | -0.08(-0.44%) |
May 04, 2005 | 17.92 | 18.62 | 17.92 | 18.62 | 1,535,982 | +0.70(+3.90%) |
May 03, 2005 | 17.87 | 17.96 | 17.80 | 17.92 | 146,537 | +0.08(+0.46%) |