Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.91 | 23.24 | 22.68 | 22.80 | 1,056,669 | +1.18(+5.48%) |
Jul 28, 2005 | 21.10 | 21.63 | 21.06 | 21.62 | 313,420 | +0.52(+2.49%) |
Jul 27, 2005 | 21.07 | 21.13 | 20.72 | 21.09 | 494,311 | +0.05(+0.25%) |
Jul 26, 2005 | 20.83 | 21.04 | 20.64 | 21.04 | 333,104 | +0.24(+1.13%) |
Jul 25, 2005 | 21.19 | 21.30 | 20.71 | 20.80 | 313,420 | -0.37(-1.73%) |
Jul 22, 2005 | 20.95 | 21.21 | 20.45 | 21.17 | 309,178 | +0.25(+1.18%) |
Jul 21, 2005 | 21.13 | 21.13 | 20.67 | 20.92 | 388,084 | -0.32(-1.53%) |
Jul 20, 2005 | 20.94 | 21.40 | 20.94 | 21.24 | 544,370 | +0.34(+1.61%) |
Jul 19, 2005 | 20.80 | 20.92 | 20.78 | 20.91 | 292,718 | +0.22(+1.08%) |
Jul 18, 2005 | 20.63 | 20.89 | 20.50 | 20.68 | 331,916 | +0.12(+0.57%) |
Jul 15, 2005 | 20.35 | 20.60 | 20.35 | 20.57 | 275,748 | +0.16(+0.78%) |
Jul 14, 2005 | 20.42 | 20.71 | 20.37 | 20.41 | 496,348 | -0.03(-0.14%) |
Jul 13, 2005 | 20.19 | 20.69 | 20.14 | 20.44 | 598,163 | +0.31(+1.55%) |
Jul 12, 2005 | 19.72 | 20.12 | 19.69 | 20.12 | 474,966 | +0.36(+1.82%) |
Jul 11, 2005 | 19.83 | 19.93 | 19.64 | 19.77 | 267,603 | +0.02(+0.12%) |
Jul 08, 2005 | 19.58 | 19.91 | 19.56 | 19.74 | 330,559 | +0.12(+0.60%) |
Jul 07, 2005 | 19.13 | 19.71 | 19.11 | 19.62 | 643,300 | +0.39(+2.05%) |
Jul 06, 2005 | 20.22 | 20.22 | 19.15 | 19.23 | 1,185,635 | -1.01(-5.01%) |
Jul 05, 2005 | 19.45 | 20.33 | 19.45 | 20.24 | 870,518 | +0.41(+2.05%) |
Jul 01, 2005 | 19.51 | 19.84 | 19.36 | 19.84 | 809,089 | -0.05(-0.27%) |
Jun 30, 2005 | 18.69 | 20.61 | 18.69 | 19.89 | 2,320,872 | +1.78(+9.83%) |
Jun 29, 2005 | 18.07 | 18.26 | 17.86 | 18.11 | 632,440 | +0.06(+0.36%) |
Jun 28, 2005 | 17.91 | 18.10 | 17.91 | 18.04 | 755,127 | +0.22(+1.22%) |
Jun 27, 2005 | 17.94 | 18.07 | 17.66 | 17.83 | 759,370 | -0.15(-0.82%) |
Jun 24, 2005 | 18.21 | 18.24 | 17.83 | 17.97 | 1,049,712 | -0.19(-1.07%) |
Jun 23, 2005 | 18.27 | 18.36 | 18.04 | 18.17 | 495,329 | -0.04(-0.23%) |
Jun 22, 2005 | 17.71 | 18.34 | 17.71 | 18.21 | 950,442 | +0.51(+2.86%) |
Jun 21, 2005 | 17.61 | 17.71 | 17.55 | 17.70 | 1,321,049 | +0.09(+0.50%) |
Jun 20, 2005 | 17.51 | 17.67 | 17.50 | 17.61 | 300,354 | +0.08(+0.44%) |
Jun 17, 2005 | 17.86 | 17.86 | 17.54 | 17.54 | 439,161 | -0.29(-1.62%) |
Jun 16, 2005 | 17.81 | 17.93 | 17.74 | 17.83 | 382,484 | -0.03(-0.16%) |
Jun 15, 2005 | 17.64 | 17.86 | 17.61 | 17.86 | 388,254 | +0.31(+1.75%) |
Jun 14, 2005 | 17.56 | 17.73 | 17.40 | 17.55 | 490,239 | -0.11(-0.63%) |
Jun 13, 2005 | 17.58 | 17.77 | 17.56 | 17.66 | 328,523 | +0.02(+0.13%) |
Jun 10, 2005 | 17.60 | 17.73 | 17.56 | 17.64 | 85,694 | -0.04(-0.20%) |
Jun 09, 2005 | 17.55 | 17.86 | 17.44 | 17.67 | 353,976 | +0.10(+0.57%) |
Jun 08, 2005 | 17.81 | 17.81 | 17.49 | 17.57 | 252,331 | -0.24(-1.36%) |
Jun 07, 2005 | 17.67 | 17.86 | 17.66 | 17.81 | 379,430 | +0.15(+0.87%) |
Jun 06, 2005 | 18.09 | 18.09 | 17.64 | 17.66 | 865,087 | -0.34(-1.90%) |
Jun 03, 2005 | 18.07 | 18.13 | 17.93 | 18.00 | 615,980 | -0.15(-0.81%) |
Jun 02, 2005 | 18.15 | 18.26 | 17.97 | 18.15 | 1,187,841 | -0.12(-0.64%) |
Jun 01, 2005 | 18.29 | 18.49 | 18.15 | 18.27 | 574,066 | -0.08(-0.42%) |
May 31, 2005 | 18.34 | 18.48 | 18.14 | 18.34 | 551,328 | -0.01(-0.03%) |
May 27, 2005 | 18.35 | 18.45 | 18.29 | 18.35 | 449,004 | -0.03(-0.16%) |
May 26, 2005 | 18.22 | 18.49 | 18.16 | 18.38 | 464,276 | +0.22(+1.23%) |
May 25, 2005 | 18.33 | 18.38 | 18.07 | 18.16 | 481,584 | -0.19(-1.06%) |
May 24, 2005 | 18.23 | 18.36 | 18.16 | 18.35 | 793,478 | +0.00(+0.00%) |
May 23, 2005 | 18.40 | 18.47 | 18.16 | 18.35 | 629,895 | -0.04(-0.19%) |
May 20, 2005 | 18.33 | 18.45 | 18.20 | 18.39 | 637,022 | -0.01(-0.03%) |
May 19, 2005 | 18.27 | 18.41 | 18.18 | 18.39 | 790,084 | +0.15(+0.84%) |
May 18, 2005 | 17.94 | 18.27 | 17.94 | 18.24 | 434,410 | +0.32(+1.81%) |
May 17, 2005 | 17.65 | 17.93 | 17.65 | 17.91 | 569,145 | +0.21(+1.16%) |
May 16, 2005 | 17.35 | 17.79 | 17.33 | 17.71 | 979,120 | +0.06(+0.37%) |
May 13, 2005 | 17.80 | 17.84 | 17.41 | 17.64 | 1,544,363 | -0.15(-0.86%) |
May 12, 2005 | 17.34 | 17.96 | 17.33 | 17.80 | 1,416,246 | +0.51(+2.97%) |
May 11, 2005 | 17.20 | 17.33 | 16.98 | 17.28 | 723,225 | +0.05(+0.27%) |
May 10, 2005 | 17.03 | 17.35 | 16.90 | 17.24 | 771,248 | +0.21(+1.21%) |
May 09, 2005 | 16.74 | 17.11 | 16.73 | 17.03 | 978,272 | +0.20(+1.19%) |
May 06, 2005 | 16.80 | 16.98 | 16.80 | 16.83 | 557,606 | +0.10(+0.60%) |
May 05, 2005 | 16.53 | 16.80 | 16.40 | 16.73 | 812,992 | +0.17(+1.03%) |
May 04, 2005 | 16.12 | 16.62 | 16.11 | 16.56 | 759,200 | +0.58(+3.61%) |
May 03, 2005 | 16.12 | 16.19 | 15.91 | 15.98 | 758,351 | -0.16(-1.02%) |