Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.44 | 24.72 | 24.02 | 24.02 | 52,224 | -0.44(-1.81%) |
Jul 28, 2005 | 24.44 | 24.82 | 24.28 | 24.46 | 132,434 | +0.04(+0.17%) |
Jul 27, 2005 | 23.72 | 24.44 | 23.72 | 24.42 | 147,562 | +0.36(+1.51%) |
Jul 26, 2005 | 23.65 | 24.43 | 23.52 | 24.05 | 341,391 | +0.81(+3.48%) |
Jul 25, 2005 | 23.44 | 23.52 | 23.21 | 23.24 | 48,463 | -0.37(-1.55%) |
Jul 22, 2005 | 23.40 | 23.61 | 23.18 | 23.61 | 75,750 | +0.16(+0.68%) |
Jul 21, 2005 | 23.99 | 24.13 | 23.43 | 23.45 | 42,826 | -0.63(-2.60%) |
Jul 20, 2005 | 23.82 | 24.09 | 23.78 | 24.08 | 35,350 | +0.17(+0.70%) |
Jul 19, 2005 | 23.63 | 23.95 | 23.60 | 23.91 | 66,880 | +0.47(+2.02%) |
Jul 18, 2005 | 23.88 | 23.88 | 23.28 | 23.43 | 41,101 | -0.23(-0.97%) |
Jul 15, 2005 | 23.46 | 23.94 | 23.31 | 23.66 | 68,361 | +0.11(+0.49%) |
Jul 14, 2005 | 23.48 | 23.85 | 23.40 | 23.55 | 27,416 | +0.11(+0.46%) |
Jul 13, 2005 | 23.83 | 23.83 | 23.43 | 23.44 | 58,529 | -0.35(-1.48%) |
Jul 12, 2005 | 24.10 | 24.10 | 23.58 | 23.79 | 54,528 | -0.24(-1.02%) |
Jul 11, 2005 | 23.63 | 24.04 | 23.54 | 24.04 | 125,471 | +0.53(+2.24%) |
Jul 08, 2005 | 23.02 | 23.54 | 22.82 | 23.51 | 91,681 | +0.49(+2.12%) |
Jul 07, 2005 | 22.86 | 23.11 | 22.54 | 23.02 | 73,813 | -0.19(-0.82%) |
Jul 06, 2005 | 23.72 | 23.72 | 23.10 | 23.21 | 58,213 | -0.46(-1.94%) |
Jul 05, 2005 | 22.91 | 23.69 | 22.56 | 23.67 | 168,019 | +0.25(+1.08%) |
Jul 01, 2005 | 23.73 | 23.82 | 23.34 | 23.42 | 85,515 | -0.28(-1.19%) |
Jun 30, 2005 | 23.55 | 23.85 | 23.39 | 23.70 | 72,950 | +0.22(+0.94%) |
Jun 29, 2005 | 23.74 | 23.74 | 23.39 | 23.48 | 29,624 | -0.22(-0.93%) |
Jun 28, 2005 | 22.91 | 23.70 | 22.72 | 23.70 | 93,779 | +0.84(+3.67%) |
Jun 27, 2005 | 22.91 | 23.07 | 22.63 | 22.86 | 80,565 | +0.03(+0.13%) |
Jun 24, 2005 | 22.59 | 23.05 | 22.41 | 22.83 | 238,311 | +0.39(+1.74%) |
Jun 23, 2005 | 22.75 | 22.98 | 22.38 | 22.44 | 45,092 | -0.48(-2.10%) |
Jun 22, 2005 | 23.27 | 23.32 | 22.78 | 22.92 | 29,448 | -0.27(-1.15%) |
Jun 21, 2005 | 23.28 | 23.60 | 22.79 | 23.19 | 74,923 | +0.08(+0.33%) |
Jun 20, 2005 | 22.53 | 23.19 | 22.53 | 23.11 | 127,336 | +0.81(+3.63%) |
Jun 17, 2005 | 22.28 | 22.36 | 21.77 | 22.30 | 120,704 | +0.10(+0.45%) |
Jun 16, 2005 | 22.02 | 22.23 | 21.98 | 22.21 | 46,111 | +0.02(+0.07%) |
Jun 15, 2005 | 22.14 | 22.21 | 21.76 | 22.19 | 94,752 | +0.23(+1.04%) |
Jun 14, 2005 | 21.76 | 22.13 | 21.68 | 21.96 | 50,553 | +0.13(+0.59%) |
Jun 13, 2005 | 21.25 | 22.16 | 21.25 | 21.83 | 108,990 | +0.00(+0.00%) |
Jun 10, 2005 | 21.90 | 21.90 | 21.69 | 21.83 | 82,947 | +0.01(+0.04%) |
Jun 09, 2005 | 21.76 | 21.95 | 21.57 | 21.82 | 45,849 | +0.05(+0.21%) |
Jun 08, 2005 | 21.44 | 21.83 | 21.44 | 21.78 | 103,730 | +0.28(+1.31%) |
Jun 07, 2005 | 21.04 | 21.53 | 21.04 | 21.50 | 56,803 | +0.49(+2.33%) |
Jun 06, 2005 | 20.52 | 21.02 | 20.28 | 21.01 | 35,805 | +0.48(+2.34%) |
Jun 03, 2005 | 20.70 | 21.37 | 20.48 | 20.53 | 48,715 | -0.34(-1.61%) |
Jun 02, 2005 | 20.53 | 21.00 | 20.24 | 20.86 | 208,721 | +0.21(+1.04%) |
Jun 01, 2005 | 20.70 | 20.98 | 19.93 | 20.65 | 87,807 | +0.03(+0.15%) |
May 31, 2005 | 20.79 | 20.84 | 20.62 | 20.62 | 48,999 | -0.27(-1.28%) |
May 27, 2005 | 21.00 | 21.01 | 20.85 | 20.88 | 45,789 | -0.13(-0.62%) |
May 26, 2005 | 20.54 | 21.01 | 20.54 | 21.01 | 62,167 | +0.40(+1.93%) |
May 25, 2005 | 20.77 | 20.99 | 20.46 | 20.62 | 50,886 | -0.27(-1.28%) |
May 24, 2005 | 20.37 | 20.99 | 20.31 | 20.88 | 51,728 | +0.61(+3.01%) |
May 23, 2005 | 21.04 | 21.52 | 20.24 | 20.27 | 123,789 | -0.49(-2.35%) |
May 20, 2005 | 20.87 | 20.91 | 20.47 | 20.76 | 115,695 | +0.03(+0.15%) |
May 19, 2005 | 20.69 | 20.95 | 20.60 | 20.73 | 50,231 | +0.21(+1.04%) |
May 18, 2005 | 20.48 | 20.79 | 20.34 | 20.52 | 87,349 | +0.22(+1.09%) |
May 17, 2005 | 19.96 | 20.58 | 19.95 | 20.30 | 64,813 | +0.25(+1.26%) |
May 16, 2005 | 19.56 | 20.36 | 19.40 | 20.04 | 97,087 | +0.54(+2.78%) |
May 13, 2005 | 20.04 | 20.12 | 19.13 | 19.50 | 56,736 | -0.47(-2.33%) |
May 12, 2005 | 20.31 | 20.31 | 19.72 | 19.97 | 42,257 | -0.37(-1.80%) |
May 11, 2005 | 20.25 | 20.48 | 19.60 | 20.33 | 69,250 | +0.14(+0.68%) |
May 10, 2005 | 20.26 | 20.38 | 19.97 | 20.20 | 64,269 | -0.01(-0.04%) |
May 09, 2005 | 20.02 | 20.22 | 19.70 | 20.20 | 51,771 | +0.35(+1.77%) |
May 06, 2005 | 20.26 | 20.26 | 19.75 | 19.85 | 72,095 | +0.06(+0.31%) |
May 05, 2005 | 20.47 | 20.47 | 19.61 | 19.79 | 76,343 | -0.54(-2.67%) |
May 04, 2005 | 20.30 | 20.62 | 20.25 | 20.33 | 88,770 | +0.18(+0.87%) |
May 03, 2005 | 20.72 | 20.74 | 20.11 | 20.16 | 71,719 | -0.50(-2.44%) |