Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.10 | 22.13 | 21.77 | 21.84 | 186,954 | -0.22(-1.01%) |
Jul 28, 2005 | 22.00 | 22.28 | 21.88 | 22.06 | 187,604 | +0.08(+0.35%) |
Jul 27, 2005 | 22.26 | 22.28 | 21.78 | 21.98 | 147,663 | -0.19(-0.87%) |
Jul 26, 2005 | 22.27 | 22.47 | 22.14 | 22.18 | 112,797 | -0.05(-0.21%) |
Jul 25, 2005 | 22.58 | 22.58 | 22.18 | 22.22 | 176,546 | -0.41(-1.80%) |
Jul 22, 2005 | 22.18 | 22.65 | 22.11 | 22.63 | 134,133 | +0.46(+2.08%) |
Jul 21, 2005 | 22.34 | 22.48 | 22.11 | 22.17 | 128,799 | -0.21(-0.93%) |
Jul 20, 2005 | 22.18 | 22.56 | 22.05 | 22.38 | 95,493 | +0.15(+0.66%) |
Jul 19, 2005 | 22.30 | 22.39 | 21.98 | 22.23 | 106,031 | -0.06(-0.28%) |
Jul 18, 2005 | 22.26 | 22.46 | 22.21 | 22.29 | 77,539 | -0.01(-0.03%) |
Jul 15, 2005 | 22.16 | 22.38 | 22.16 | 22.30 | 239,124 | +0.10(+0.45%) |
Jul 14, 2005 | 22.64 | 22.78 | 21.99 | 22.20 | 100,177 | -0.35(-1.57%) |
Jul 13, 2005 | 22.52 | 22.66 | 22.40 | 22.55 | 142,850 | +0.03(+0.14%) |
Jul 12, 2005 | 22.46 | 22.85 | 22.38 | 22.52 | 250,313 | +0.08(+0.38%) |
Jul 11, 2005 | 21.90 | 22.57 | 21.80 | 22.44 | 175,505 | +0.55(+2.49%) |
Jul 08, 2005 | 21.46 | 22.13 | 21.41 | 21.89 | 185,263 | +0.48(+2.23%) |
Jul 07, 2005 | 21.58 | 21.60 | 21.29 | 21.41 | 164,446 | -0.29(-1.35%) |
Jul 06, 2005 | 21.90 | 21.94 | 21.56 | 21.71 | 149,225 | -0.20(-0.91%) |
Jul 05, 2005 | 21.49 | 22.10 | 21.11 | 21.91 | 211,543 | +0.38(+1.79%) |
Jul 01, 2005 | 21.61 | 21.61 | 21.25 | 21.52 | 128,799 | -0.08(-0.36%) |
Jun 30, 2005 | 21.87 | 21.91 | 21.52 | 21.60 | 180,709 | -0.43(-1.95%) |
Jun 29, 2005 | 21.70 | 22.03 | 21.64 | 22.03 | 160,543 | +0.20(+0.92%) |
Jun 28, 2005 | 21.17 | 21.85 | 21.06 | 21.83 | 167,959 | +0.65(+3.09%) |
Jun 27, 2005 | 21.27 | 21.31 | 21.03 | 21.18 | 142,199 | -0.17(-0.79%) |
Jun 24, 2005 | 21.21 | 21.56 | 21.06 | 21.35 | 571,401 | -0.06(-0.29%) |
Jun 23, 2005 | 21.88 | 21.91 | 21.28 | 21.41 | 145,192 | -0.55(-2.49%) |
Jun 22, 2005 | 21.68 | 22.00 | 21.52 | 21.95 | 189,166 | +0.34(+1.56%) |
Jun 21, 2005 | 21.27 | 21.79 | 21.27 | 21.61 | 135,304 | +0.28(+1.30%) |
Jun 20, 2005 | 21.72 | 21.78 | 21.33 | 21.34 | 218,308 | -0.52(-2.39%) |
Jun 17, 2005 | 21.79 | 21.98 | 21.60 | 21.86 | 341,513 | -0.01(-0.04%) |
Jun 16, 2005 | 21.80 | 21.90 | 21.71 | 21.87 | 327,592 | +0.02(+0.07%) |
Jun 15, 2005 | 21.66 | 21.87 | 21.56 | 21.85 | 483,192 | +0.14(+0.64%) |
Jun 14, 2005 | 21.06 | 21.75 | 20.75 | 21.71 | 1,068,644 | -0.31(-1.40%) |
Jun 13, 2005 | 21.55 | 22.14 | 21.33 | 22.02 | 311,460 | +0.38(+1.78%) |
Jun 10, 2005 | 21.45 | 21.68 | 21.14 | 21.64 | 482,282 | +0.05(+0.21%) |
Jun 09, 2005 | 20.88 | 21.75 | 20.56 | 21.59 | 314,712 | +0.65(+3.12%) |
Jun 08, 2005 | 21.21 | 21.45 | 20.92 | 20.94 | 214,145 | -0.28(-1.30%) |
Jun 07, 2005 | 21.14 | 21.40 | 21.14 | 21.21 | 164,446 | +0.09(+0.44%) |
Jun 06, 2005 | 20.95 | 21.18 | 20.93 | 21.12 | 128,409 | +0.06(+0.29%) |
Jun 03, 2005 | 21.05 | 21.18 | 21.00 | 21.06 | 231,578 | -0.03(-0.15%) |
Jun 02, 2005 | 20.95 | 21.16 | 20.72 | 21.09 | 254,866 | +0.12(+0.55%) |
Jun 01, 2005 | 21.06 | 21.18 | 20.88 | 20.98 | 146,102 | -0.16(-0.76%) |
May 31, 2005 | 20.82 | 21.14 | 20.82 | 21.14 | 208,160 | +0.19(+0.92%) |
May 27, 2005 | 21.06 | 21.29 | 20.90 | 20.95 | 78,840 | -0.12(-0.55%) |
May 26, 2005 | 21.01 | 21.14 | 20.95 | 21.06 | 154,689 | +0.05(+0.26%) |
May 25, 2005 | 21.29 | 21.29 | 20.95 | 21.01 | 128,669 | -0.28(-1.34%) |
May 24, 2005 | 21.25 | 21.45 | 21.21 | 21.29 | 171,212 | -0.12(-0.54%) |
May 23, 2005 | 20.46 | 21.43 | 20.46 | 21.41 | 391,732 | +0.95(+4.62%) |
May 20, 2005 | 20.38 | 20.52 | 20.30 | 20.46 | 222,081 | +0.13(+0.64%) |
May 19, 2005 | 20.41 | 20.52 | 20.27 | 20.33 | 205,038 | -0.08(-0.38%) |
May 18, 2005 | 20.39 | 20.49 | 20.32 | 20.41 | 254,736 | +0.06(+0.30%) |
May 17, 2005 | 20.14 | 20.38 | 20.10 | 20.35 | 263,973 | +0.17(+0.84%) |
May 16, 2005 | 19.42 | 20.31 | 19.42 | 20.18 | 102,779 | +0.71(+3.63%) |
May 13, 2005 | 19.60 | 20.02 | 19.29 | 19.47 | 107,072 | -0.15(-0.74%) |
May 12, 2005 | 19.98 | 20.20 | 19.53 | 19.62 | 106,422 | -0.34(-1.69%) |
May 11, 2005 | 20.06 | 20.10 | 19.83 | 19.95 | 196,321 | -0.02(-0.12%) |
May 10, 2005 | 20.11 | 20.11 | 19.64 | 19.98 | 112,276 | -0.16(-0.80%) |
May 09, 2005 | 20.10 | 20.29 | 19.98 | 20.14 | 176,806 | +0.16(+0.81%) |
May 06, 2005 | 20.02 | 20.05 | 19.72 | 19.98 | 85,736 | +0.03(+0.15%) |
May 05, 2005 | 19.94 | 20.06 | 19.68 | 19.95 | 84,435 | -0.02(-0.12%) |
May 04, 2005 | 19.60 | 20.13 | 19.60 | 19.97 | 151,046 | +0.37(+1.88%) |
May 03, 2005 | 19.75 | 19.88 | 19.52 | 19.60 | 125,416 | -0.28(-1.39%) |