Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.90 | 23.90 | 23.33 | 23.54 | 165,600 | -0.36(-1.51%) |
Jul 28, 2005 | 23.90 | 23.99 | 23.77 | 23.90 | 244,100 | +0.00(+0.00%) |
Jul 27, 2005 | 23.78 | 23.96 | 23.68 | 23.90 | 106,100 | +0.14(+0.59%) |
Jul 26, 2005 | 24.15 | 24.15 | 23.36 | 23.76 | 204,900 | -0.34(-1.41%) |
Jul 25, 2005 | 24.28 | 24.28 | 23.91 | 24.10 | 169,100 | -0.14(-0.58%) |
Jul 22, 2005 | 24.05 | 24.24 | 23.86 | 24.24 | 90,800 | +0.19(+0.79%) |
Jul 21, 2005 | 23.55 | 24.13 | 23.55 | 24.05 | 306,200 | +0.60(+2.56%) |
Jul 20, 2005 | 23.00 | 23.48 | 22.95 | 23.45 | 209,600 | +0.45(+1.96%) |
Jul 19, 2005 | 22.84 | 23.23 | 22.76 | 23.00 | 205,800 | +0.36(+1.59%) |
Jul 18, 2005 | 22.30 | 22.64 | 22.10 | 22.64 | 183,400 | +0.22(+0.98%) |
Jul 15, 2005 | 22.45 | 22.50 | 22.00 | 22.42 | 94,000 | -0.08(-0.36%) |
Jul 14, 2005 | 22.25 | 22.55 | 22.25 | 22.50 | 303,000 | +0.07(+0.31%) |
Jul 13, 2005 | 22.47 | 22.65 | 22.40 | 22.43 | 138,200 | +0.02(+0.09%) |
Jul 12, 2005 | 22.02 | 22.70 | 21.88 | 22.41 | 188,800 | +0.43(+1.96%) |
Jul 11, 2005 | 22.92 | 23.25 | 21.45 | 21.98 | 106,300 | -0.94(-4.10%) |
Jul 08, 2005 | 22.28 | 22.99 | 22.20 | 22.92 | 76,500 | +0.79(+3.57%) |
Jul 07, 2005 | 21.79 | 22.13 | 21.42 | 22.13 | 122,400 | -0.16(-0.72%) |
Jul 06, 2005 | 21.95 | 22.59 | 21.86 | 22.29 | 169,900 | +0.46(+2.11%) |
Jul 05, 2005 | 21.35 | 22.00 | 21.31 | 21.83 | 131,200 | +0.46(+2.15%) |
Jul 01, 2005 | 21.12 | 21.85 | 21.12 | 21.37 | 100,700 | +0.31(+1.47%) |
Jun 30, 2005 | 20.71 | 22.00 | 20.71 | 21.06 | 286,300 | +0.36(+1.74%) |
Jun 29, 2005 | 20.61 | 20.90 | 20.20 | 20.70 | 130,700 | -0.16(-0.77%) |
Jun 28, 2005 | 19.69 | 20.87 | 19.69 | 20.86 | 86,100 | +1.17(+5.94%) |
Jun 27, 2005 | 19.93 | 19.99 | 19.60 | 19.69 | 57,500 | -0.48(-2.38%) |
Jun 24, 2005 | 19.80 | 20.21 | 19.18 | 20.17 | 218,700 | +0.22(+1.10%) |
Jun 23, 2005 | 19.89 | 20.23 | 19.77 | 19.95 | 188,400 | +0.11(+0.55%) |
Jun 22, 2005 | 19.50 | 19.84 | 19.46 | 19.84 | 78,500 | +0.34(+1.74%) |
Jun 21, 2005 | 19.48 | 19.50 | 19.26 | 19.50 | 32,100 | +0.12(+0.62%) |
Jun 20, 2005 | 19.50 | 19.50 | 18.78 | 19.38 | 110,900 | -0.31(-1.57%) |
Jun 17, 2005 | 19.48 | 19.70 | 19.20 | 19.69 | 66,400 | +0.21(+1.08%) |
Jun 16, 2005 | 19.60 | 19.85 | 19.27 | 19.48 | 43,100 | -0.12(-0.61%) |
Jun 15, 2005 | 19.16 | 19.60 | 18.90 | 19.60 | 217,400 | +0.51(+2.67%) |
Jun 14, 2005 | 19.35 | 19.35 | 19.01 | 19.09 | 77,300 | -0.01(-0.05%) |
Jun 13, 2005 | 18.43 | 19.38 | 18.40 | 19.10 | 154,500 | +0.67(+3.64%) |
Jun 10, 2005 | 18.50 | 18.50 | 18.30 | 18.43 | 32,500 | -0.12(-0.65%) |
Jun 09, 2005 | 18.35 | 18.55 | 18.19 | 18.55 | 55,200 | +0.10(+0.54%) |
Jun 08, 2005 | 18.75 | 18.78 | 18.20 | 18.45 | 161,600 | -0.50(-2.64%) |
Jun 07, 2005 | 19.00 | 19.20 | 18.83 | 18.95 | 407,800 | -0.01(-0.05%) |
Jun 06, 2005 | 18.74 | 19.00 | 18.60 | 18.96 | 197,000 | +0.22(+1.17%) |
Jun 03, 2005 | 18.65 | 19.00 | 18.48 | 18.74 | 27,500 | +0.09(+0.48%) |
Jun 02, 2005 | 18.25 | 19.10 | 18.25 | 18.65 | 159,500 | +0.46(+2.53%) |
Jun 01, 2005 | 18.22 | 18.45 | 17.90 | 18.19 | 65,400 | -0.01(-0.05%) |
May 31, 2005 | 18.30 | 18.30 | 17.90 | 18.20 | 209,900 | -0.11(-0.60%) |
May 27, 2005 | 18.51 | 18.53 | 18.24 | 18.31 | 59,600 | -0.19(-1.03%) |
May 26, 2005 | 18.38 | 18.76 | 18.38 | 18.50 | 58,800 | +0.10(+0.54%) |
May 25, 2005 | 18.79 | 18.87 | 18.35 | 18.40 | 55,500 | -0.29(-1.55%) |
May 24, 2005 | 18.62 | 18.95 | 18.50 | 18.69 | 68,800 | +0.15(+0.81%) |
May 23, 2005 | 18.80 | 18.84 | 18.54 | 18.54 | 114,600 | -0.26(-1.38%) |
May 20, 2005 | 18.80 | 18.83 | 18.60 | 18.80 | 88,700 | +0.10(+0.53%) |
May 19, 2005 | 18.80 | 19.75 | 18.48 | 18.70 | 305,400 | -0.10(-0.53%) |
May 18, 2005 | 18.45 | 18.91 | 18.40 | 18.80 | 289,800 | +0.41(+2.23%) |
May 17, 2005 | 18.56 | 18.65 | 18.28 | 18.39 | 85,400 | -0.17(-0.92%) |
May 16, 2005 | 18.33 | 18.64 | 18.30 | 18.56 | 126,300 | +0.47(+2.60%) |
May 13, 2005 | 18.65 | 18.69 | 17.80 | 18.09 | 117,000 | -0.41(-2.22%) |
May 12, 2005 | 19.00 | 19.00 | 18.35 | 18.50 | 112,200 | -0.48(-2.53%) |
May 11, 2005 | 18.85 | 19.06 | 18.75 | 18.98 | 25,400 | +0.13(+0.69%) |
May 10, 2005 | 19.27 | 19.32 | 18.76 | 18.85 | 60,900 | -0.40(-2.08%) |
May 09, 2005 | 19.39 | 19.50 | 19.14 | 19.25 | 76,000 | +0.13(+0.68%) |
May 06, 2005 | 18.66 | 19.12 | 18.56 | 19.12 | 73,600 | +0.71(+3.86%) |
May 05, 2005 | 18.25 | 18.80 | 18.15 | 18.41 | 234,700 | -1.00(-5.15%) |
May 04, 2005 | 19.76 | 19.76 | 19.41 | 19.41 | 43,000 | -0.12(-0.61%) |
May 03, 2005 | 19.78 | 19.79 | 19.52 | 19.53 | 36,400 | +0.00(+0.00%) |