Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.66 | 21.73 | 21.39 | 21.64 | 191,948 | -0.02(-0.07%) |
Jul 28, 2005 | 21.34 | 21.68 | 21.20 | 21.66 | 206,410 | +0.43(+2.03%) |
Jul 27, 2005 | 20.54 | 21.32 | 20.35 | 21.23 | 482,933 | +0.88(+4.32%) |
Jul 26, 2005 | 20.39 | 20.39 | 20.06 | 20.35 | 235,804 | +0.06(+0.30%) |
Jul 25, 2005 | 20.54 | 20.54 | 20.20 | 20.29 | 168,621 | -0.24(-1.17%) |
Jul 22, 2005 | 20.75 | 20.75 | 20.15 | 20.53 | 210,132 | -0.19(-0.92%) |
Jul 21, 2005 | 20.75 | 20.75 | 19.87 | 20.72 | 304,790 | -0.03(-0.14%) |
Jul 20, 2005 | 20.45 | 20.80 | 20.45 | 20.75 | 327,757 | +0.00(+0.00%) |
Jul 19, 2005 | 20.99 | 20.99 | 20.49 | 20.75 | 221,162 | -0.07(-0.34%) |
Jul 18, 2005 | 20.85 | 21.10 | 20.65 | 20.82 | 229,527 | -0.05(-0.24%) |
Jul 15, 2005 | 21.15 | 21.29 | 20.20 | 20.87 | 1,392,822 | -0.69(-3.20%) |
Jul 14, 2005 | 20.93 | 21.66 | 20.57 | 21.56 | 249,204 | +0.75(+3.60%) |
Jul 13, 2005 | 21.28 | 21.28 | 20.78 | 20.81 | 223,910 | -0.47(-2.21%) |
Jul 12, 2005 | 21.42 | 21.60 | 21.00 | 21.28 | 119,710 | -0.31(-1.44%) |
Jul 11, 2005 | 21.33 | 22.18 | 20.45 | 21.59 | 578,363 | +0.30(+1.41%) |
Jul 08, 2005 | 20.68 | 21.40 | 20.45 | 21.29 | 246,445 | +0.55(+2.65%) |
Jul 07, 2005 | 19.64 | 20.74 | 19.60 | 20.74 | 381,964 | +0.84(+4.22%) |
Jul 06, 2005 | 20.00 | 20.00 | 19.65 | 19.90 | 214,588 | -0.05(-0.25%) |
Jul 05, 2005 | 19.94 | 20.05 | 19.86 | 19.95 | 152,700 | -0.07(-0.32%) |
Jul 01, 2005 | 20.00 | 20.17 | 19.72 | 20.02 | 215,100 | +0.09(+0.48%) |
Jun 30, 2005 | 19.95 | 19.95 | 19.62 | 19.92 | 142,009 | +0.02(+0.10%) |
Jun 29, 2005 | 19.90 | 20.00 | 19.65 | 19.90 | 121,107 | +0.05(+0.25%) |
Jun 28, 2005 | 19.41 | 19.85 | 19.41 | 19.85 | 86,869 | +0.50(+2.58%) |
Jun 27, 2005 | 20.09 | 20.09 | 19.12 | 19.35 | 149,798 | -0.77(-3.83%) |
Jun 24, 2005 | 19.13 | 20.24 | 19.13 | 20.12 | 935,701 | +0.80(+4.14%) |
Jun 23, 2005 | 19.18 | 19.36 | 19.00 | 19.32 | 130,361 | +0.15(+0.78%) |
Jun 22, 2005 | 18.95 | 19.18 | 18.95 | 19.17 | 142,520 | +0.15(+0.76%) |
Jun 21, 2005 | 18.41 | 19.18 | 18.39 | 19.02 | 115,184 | +0.47(+2.56%) |
Jun 20, 2005 | 18.92 | 18.92 | 18.28 | 18.55 | 153,136 | -0.39(-2.06%) |
Jun 17, 2005 | 18.05 | 19.00 | 18.05 | 18.94 | 469,734 | +0.94(+5.22%) |
Jun 16, 2005 | 16.65 | 18.04 | 16.25 | 18.00 | 349,349 | +1.50(+9.09%) |
Jun 15, 2005 | 16.56 | 16.70 | 16.41 | 16.50 | 55,650 | -0.02(-0.12%) |
Jun 14, 2005 | 16.46 | 16.63 | 16.33 | 16.52 | 133,413 | +0.10(+0.61%) |
Jun 13, 2005 | 16.87 | 16.87 | 16.25 | 16.42 | 146,770 | -0.30(-1.79%) |
Jun 10, 2005 | 16.76 | 16.80 | 16.36 | 16.72 | 75,558 | +0.12(+0.72%) |
Jun 09, 2005 | 16.33 | 16.66 | 16.28 | 16.60 | 103,323 | +0.14(+0.85%) |
Jun 08, 2005 | 16.58 | 16.65 | 16.26 | 16.46 | 85,244 | -0.11(-0.66%) |
Jun 07, 2005 | 16.92 | 17.10 | 16.53 | 16.57 | 88,956 | -0.31(-1.84%) |
Jun 06, 2005 | 17.01 | 17.30 | 16.79 | 16.88 | 221,580 | -0.10(-0.59%) |
Jun 03, 2005 | 17.30 | 17.55 | 16.75 | 16.98 | 129,582 | -0.43(-2.47%) |
Jun 02, 2005 | 17.35 | 17.58 | 17.32 | 17.41 | 216,840 | -0.05(-0.29%) |
Jun 01, 2005 | 17.94 | 18.10 | 17.30 | 17.46 | 349,409 | -0.43(-2.40%) |
May 31, 2005 | 18.65 | 18.75 | 17.84 | 17.89 | 189,113 | -0.80(-4.28%) |
May 27, 2005 | 18.94 | 18.95 | 18.53 | 18.69 | 84,506 | -0.24(-1.27%) |
May 26, 2005 | 19.14 | 19.14 | 18.76 | 18.93 | 70,867 | +0.05(+0.26%) |
May 25, 2005 | 19.23 | 19.42 | 18.88 | 18.88 | 87,377 | -0.51(-2.63%) |
May 24, 2005 | 19.57 | 19.82 | 19.39 | 19.39 | 52,600 | -0.10(-0.51%) |
May 23, 2005 | 19.78 | 19.85 | 19.32 | 19.49 | 151,719 | -0.28(-1.42%) |
May 20, 2005 | 19.62 | 19.84 | 19.53 | 19.77 | 120,385 | +0.14(+0.71%) |
May 19, 2005 | 19.62 | 19.84 | 19.53 | 19.63 | 85,532 | -0.11(-0.56%) |
May 18, 2005 | 20.05 | 20.16 | 19.64 | 19.74 | 144,000 | -0.23(-1.15%) |
May 17, 2005 | 19.41 | 19.98 | 19.41 | 19.97 | 107,920 | +0.34(+1.73%) |
May 16, 2005 | 19.41 | 19.63 | 19.32 | 19.63 | 189,482 | +0.37(+1.93%) |
May 13, 2005 | 19.09 | 19.41 | 19.03 | 19.26 | 118,124 | +0.02(+0.09%) |
May 12, 2005 | 20.09 | 20.09 | 19.08 | 19.24 | 164,135 | -0.77(-3.85%) |
May 11, 2005 | 19.72 | 20.02 | 19.29 | 20.01 | 96,458 | +0.29(+1.47%) |
May 10, 2005 | 19.77 | 19.84 | 19.59 | 19.72 | 246,171 | +0.01(+0.05%) |
May 09, 2005 | 19.34 | 19.71 | 19.34 | 19.71 | 91,926 | +0.10(+0.51%) |
May 06, 2005 | 19.50 | 19.70 | 19.21 | 19.61 | 299,264 | +0.13(+0.67%) |
May 05, 2005 | 18.98 | 19.49 | 18.75 | 19.48 | 255,220 | +0.72(+3.84%) |
May 04, 2005 | 17.93 | 18.98 | 17.82 | 18.76 | 566,054 | +0.87(+4.86%) |
May 03, 2005 | 16.93 | 18.00 | 16.88 | 17.89 | 530,052 | +1.01(+5.98%) |