Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.43 | 23.43 | 23.13 | 23.30 | 432,227 | -0.13(-0.57%) |
Jul 28, 2005 | 23.77 | 23.88 | 23.18 | 23.43 | 476,880 | -0.18(-0.76%) |
Jul 27, 2005 | 23.62 | 23.90 | 23.34 | 23.61 | 896,941 | +0.05(+0.22%) |
Jul 26, 2005 | 22.10 | 24.31 | 22.10 | 23.56 | 1,431,175 | +2.25(+10.57%) |
Jul 25, 2005 | 21.27 | 21.69 | 21.21 | 21.31 | 371,129 | -0.07(-0.32%) |
Jul 22, 2005 | 21.02 | 21.38 | 20.95 | 21.38 | 302,278 | +0.26(+1.24%) |
Jul 21, 2005 | 21.30 | 21.47 | 20.99 | 21.12 | 378,081 | -0.19(-0.88%) |
Jul 20, 2005 | 21.09 | 21.43 | 20.94 | 21.30 | 312,037 | +0.21(+0.99%) |
Jul 19, 2005 | 20.78 | 21.14 | 20.67 | 21.09 | 339,177 | +0.48(+2.32%) |
Jul 18, 2005 | 20.61 | 20.73 | 20.49 | 20.61 | 354,150 | -0.07(-0.33%) |
Jul 15, 2005 | 20.38 | 20.76 | 20.38 | 20.68 | 276,074 | +0.16(+0.76%) |
Jul 14, 2005 | 20.64 | 20.86 | 20.44 | 20.52 | 261,368 | +0.04(+0.18%) |
Jul 13, 2005 | 20.60 | 20.67 | 20.38 | 20.49 | 359,899 | -0.10(-0.47%) |
Jul 12, 2005 | 20.67 | 20.82 | 20.42 | 20.58 | 241,047 | -0.14(-0.69%) |
Jul 11, 2005 | 20.41 | 20.91 | 20.41 | 20.73 | 251,074 | +0.31(+1.54%) |
Jul 08, 2005 | 20.01 | 20.47 | 19.93 | 20.41 | 341,583 | +0.40(+2.02%) |
Jul 07, 2005 | 19.93 | 20.08 | 19.73 | 20.01 | 277,678 | -0.17(-0.85%) |
Jul 06, 2005 | 20.12 | 20.26 | 20.05 | 20.18 | 545,330 | +0.02(+0.07%) |
Jul 05, 2005 | 19.88 | 20.17 | 19.80 | 20.17 | 376,209 | +0.28(+1.43%) |
Jul 01, 2005 | 19.64 | 19.97 | 19.64 | 19.88 | 306,422 | +0.21(+1.06%) |
Jun 30, 2005 | 20.01 | 20.01 | 19.67 | 19.67 | 312,706 | -0.24(-1.20%) |
Jun 29, 2005 | 19.90 | 19.92 | 19.76 | 19.91 | 287,973 | +0.02(+0.08%) |
Jun 28, 2005 | 19.73 | 19.99 | 19.73 | 19.90 | 355,621 | +0.29(+1.49%) |
Jun 27, 2005 | 19.49 | 19.78 | 19.41 | 19.60 | 516,453 | -0.04(-0.19%) |
Jun 24, 2005 | 20.12 | 20.13 | 19.60 | 19.64 | 2,720,235 | -0.54(-2.67%) |
Jun 23, 2005 | 20.35 | 20.46 | 20.14 | 20.18 | 399,338 | -0.18(-0.88%) |
Jun 22, 2005 | 20.37 | 20.42 | 20.20 | 20.36 | 191,179 | +0.04(+0.22%) |
Jun 21, 2005 | 20.42 | 20.42 | 20.18 | 20.32 | 190,645 | -0.07(-0.33%) |
Jun 20, 2005 | 20.48 | 20.57 | 20.27 | 20.38 | 256,822 | -0.10(-0.48%) |
Jun 17, 2005 | 20.38 | 20.48 | 20.14 | 20.48 | 973,145 | +0.10(+0.48%) |
Jun 16, 2005 | 20.39 | 20.62 | 20.38 | 20.38 | 308,160 | +0.02(+0.11%) |
Jun 15, 2005 | 20.24 | 20.37 | 20.05 | 20.36 | 404,820 | +0.17(+0.85%) |
Jun 14, 2005 | 20.05 | 20.19 | 20.02 | 20.19 | 425,007 | +0.14(+0.71%) |
Jun 13, 2005 | 19.89 | 20.16 | 19.83 | 20.05 | 332,893 | +0.13(+0.64%) |
Jun 10, 2005 | 19.96 | 20.08 | 19.82 | 19.92 | 521,800 | -0.05(-0.26%) |
Jun 09, 2005 | 20.33 | 20.34 | 19.83 | 19.97 | 537,576 | +0.21(+1.06%) |
Jun 08, 2005 | 19.81 | 19.99 | 19.73 | 19.76 | 315,513 | +0.10(+0.53%) |
Jun 07, 2005 | 19.56 | 19.88 | 19.56 | 19.66 | 264,710 | +0.17(+0.88%) |
Jun 06, 2005 | 19.57 | 19.57 | 19.27 | 19.49 | 287,304 | -0.08(-0.42%) |
Jun 03, 2005 | 19.59 | 19.72 | 19.49 | 19.57 | 260,566 | -0.08(-0.42%) |
Jun 02, 2005 | 19.72 | 19.86 | 19.56 | 19.65 | 221,528 | -0.07(-0.34%) |
Jun 01, 2005 | 19.55 | 19.72 | 19.25 | 19.72 | 297,732 | +0.07(+0.34%) |
May 31, 2005 | 19.80 | 19.80 | 19.55 | 19.65 | 140,644 | -0.22(-1.09%) |
May 27, 2005 | 19.92 | 19.93 | 19.71 | 19.87 | 202,276 | -0.07(-0.34%) |
May 26, 2005 | 19.76 | 20.00 | 19.76 | 19.93 | 183,960 | +0.22(+1.10%) |
May 25, 2005 | 19.93 | 19.93 | 19.53 | 19.72 | 277,411 | -0.25(-1.24%) |
May 24, 2005 | 19.97 | 20.09 | 19.90 | 19.96 | 429,820 | +0.00(+0.00%) |
May 23, 2005 | 19.95 | 20.15 | 19.85 | 19.96 | 229,549 | +0.03(+0.15%) |
May 20, 2005 | 19.99 | 20.03 | 19.78 | 19.93 | 156,820 | -0.09(-0.45%) |
May 19, 2005 | 20.11 | 20.16 | 19.94 | 20.02 | 188,104 | -0.03(-0.15%) |
May 18, 2005 | 19.66 | 20.23 | 19.63 | 20.05 | 230,752 | +0.48(+2.45%) |
May 17, 2005 | 19.39 | 19.61 | 19.30 | 19.57 | 174,869 | +0.16(+0.81%) |
May 16, 2005 | 18.97 | 19.42 | 18.97 | 19.42 | 175,805 | +0.36(+1.88%) |
May 13, 2005 | 19.24 | 19.33 | 18.81 | 19.06 | 179,013 | -0.12(-0.62%) |
May 12, 2005 | 19.54 | 19.69 | 19.13 | 19.18 | 242,517 | -0.34(-1.76%) |
May 11, 2005 | 19.58 | 19.61 | 19.38 | 19.52 | 201,073 | +0.07(+0.35%) |
May 10, 2005 | 19.71 | 19.78 | 19.36 | 19.46 | 153,612 | -0.45(-2.25%) |
May 09, 2005 | 19.82 | 19.91 | 19.61 | 19.90 | 210,832 | +0.19(+0.99%) |
May 06, 2005 | 19.84 | 19.95 | 19.61 | 19.71 | 174,735 | +0.05(+0.27%) |
May 05, 2005 | 19.90 | 19.90 | 19.59 | 19.66 | 160,564 | -0.20(-1.02%) |
May 04, 2005 | 19.56 | 19.89 | 19.54 | 19.86 | 254,550 | +0.44(+2.27%) |
May 03, 2005 | 19.32 | 19.53 | 19.25 | 19.42 | 264,443 | +0.10(+0.54%) |