Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.46 | 22.74 | 22.10 | 22.25 | 85,807 | -0.34(-1.51%) |
Jul 28, 2005 | 22.30 | 22.60 | 21.98 | 22.59 | 77,370 | +0.21(+0.93%) |
Jul 27, 2005 | 22.71 | 22.71 | 21.95 | 22.38 | 79,614 | -0.30(-1.33%) |
Jul 26, 2005 | 22.40 | 22.84 | 22.40 | 22.68 | 59,844 | +0.48(+2.16%) |
Jul 25, 2005 | 22.85 | 22.92 | 22.17 | 22.20 | 56,608 | -0.64(-2.81%) |
Jul 22, 2005 | 22.01 | 22.85 | 22.01 | 22.85 | 84,028 | +0.89(+4.06%) |
Jul 21, 2005 | 21.96 | 22.47 | 21.84 | 21.96 | 86,360 | +0.01(+0.04%) |
Jul 20, 2005 | 21.76 | 22.33 | 21.68 | 21.95 | 135,407 | +0.03(+0.14%) |
Jul 19, 2005 | 21.68 | 21.99 | 21.59 | 21.92 | 66,979 | +0.22(+1.04%) |
Jul 18, 2005 | 21.68 | 21.78 | 21.62 | 21.69 | 49,726 | -0.06(-0.28%) |
Jul 15, 2005 | 21.91 | 22.22 | 21.68 | 21.75 | 83,814 | -0.47(-2.13%) |
Jul 14, 2005 | 22.44 | 22.63 | 21.87 | 22.23 | 77,801 | +0.02(+0.07%) |
Jul 13, 2005 | 22.33 | 22.63 | 22.20 | 22.21 | 62,115 | +0.08(+0.35%) |
Jul 12, 2005 | 22.46 | 22.51 | 22.13 | 22.13 | 39,325 | -0.36(-1.62%) |
Jul 11, 2005 | 21.80 | 23.09 | 21.80 | 22.50 | 161,778 | +0.73(+3.34%) |
Jul 08, 2005 | 21.58 | 21.83 | 21.43 | 21.77 | 91,134 | +0.22(+1.01%) |
Jul 07, 2005 | 21.38 | 21.72 | 21.38 | 21.55 | 56,673 | -0.05(-0.21%) |
Jul 06, 2005 | 22.00 | 22.23 | 21.54 | 21.60 | 77,622 | -0.43(-1.93%) |
Jul 05, 2005 | 21.30 | 22.14 | 21.28 | 22.03 | 100,976 | +0.56(+2.62%) |
Jul 01, 2005 | 21.95 | 22.15 | 21.03 | 21.46 | 105,108 | -0.17(-0.77%) |
Jun 30, 2005 | 21.88 | 23.23 | 21.61 | 21.63 | 115,511 | -1.29(-5.64%) |
Jun 29, 2005 | 22.54 | 23.15 | 22.47 | 22.92 | 116,236 | +0.22(+0.95%) |
Jun 28, 2005 | 21.55 | 22.80 | 21.37 | 22.71 | 84,813 | +1.22(+5.70%) |
Jun 27, 2005 | 21.78 | 21.78 | 21.46 | 21.48 | 74,405 | -0.36(-1.67%) |
Jun 24, 2005 | 21.64 | 21.90 | 21.39 | 21.85 | 136,432 | +0.16(+0.75%) |
Jun 23, 2005 | 22.06 | 22.36 | 21.68 | 21.68 | 72,821 | -0.54(-2.44%) |
Jun 22, 2005 | 22.11 | 22.46 | 21.90 | 22.23 | 51,483 | +0.22(+0.99%) |
Jun 21, 2005 | 21.98 | 22.11 | 21.91 | 22.01 | 39,146 | -0.10(-0.46%) |
Jun 20, 2005 | 21.84 | 22.19 | 21.82 | 22.11 | 49,717 | +0.05(+0.21%) |
Jun 17, 2005 | 18.97 | 22.54 | 14.31 | 22.06 | 224,012 | -0.74(-3.23%) |
Jun 16, 2005 | 22.78 | 22.80 | 22.40 | 22.80 | 35,966 | +0.19(+0.86%) |
Jun 15, 2005 | 22.51 | 22.80 | 22.25 | 22.61 | 100,663 | +0.27(+1.21%) |
Jun 14, 2005 | 21.76 | 22.50 | 21.69 | 22.33 | 67,821 | +0.42(+1.91%) |
Jun 13, 2005 | 21.98 | 21.98 | 21.72 | 21.92 | 24,242 | +0.02(+0.11%) |
Jun 10, 2005 | 21.92 | 21.93 | 21.62 | 21.89 | 24,528 | +0.21(+0.96%) |
Jun 09, 2005 | 22.00 | 22.00 | 21.61 | 21.68 | 83,713 | -0.08(-0.36%) |
Jun 08, 2005 | 21.94 | 22.27 | 21.69 | 21.76 | 80,106 | -0.23(-1.06%) |
Jun 07, 2005 | 22.20 | 22.49 | 21.97 | 21.99 | 77,009 | -0.06(-0.28%) |
Jun 06, 2005 | 22.05 | 22.43 | 21.92 | 22.06 | 46,879 | +0.04(+0.18%) |
Jun 03, 2005 | 22.47 | 22.47 | 21.87 | 22.02 | 42,546 | -0.61(-2.70%) |
Jun 02, 2005 | 22.79 | 22.88 | 22.30 | 22.63 | 57,826 | -0.17(-0.75%) |
Jun 01, 2005 | 22.53 | 22.94 | 22.51 | 22.80 | 41,061 | +0.36(+1.59%) |
May 31, 2005 | 22.52 | 22.59 | 22.27 | 22.44 | 49,231 | -0.28(-1.23%) |
May 27, 2005 | 22.68 | 22.95 | 22.61 | 22.72 | 41,058 | -0.33(-1.44%) |
May 26, 2005 | 22.71 | 23.19 | 22.71 | 23.06 | 30,159 | +0.29(+1.29%) |
May 25, 2005 | 22.92 | 23.50 | 22.57 | 22.76 | 103,969 | -0.39(-1.71%) |
May 24, 2005 | 22.46 | 23.16 | 22.46 | 23.16 | 40,674 | +0.40(+1.75%) |
May 23, 2005 | 22.83 | 23.47 | 22.72 | 22.76 | 61,728 | -0.30(-1.29%) |
May 20, 2005 | 23.20 | 23.23 | 22.88 | 23.06 | 33,262 | +0.00(+0.00%) |
May 19, 2005 | 22.92 | 23.27 | 22.92 | 23.06 | 83,121 | -0.05(-0.23%) |
May 18, 2005 | 22.67 | 23.23 | 22.57 | 23.11 | 83,415 | +0.59(+2.61%) |
May 17, 2005 | 21.96 | 22.61 | 21.92 | 22.52 | 35,979 | +0.29(+1.29%) |
May 16, 2005 | 21.69 | 22.30 | 21.68 | 22.23 | 46,243 | +0.53(+2.46%) |
May 13, 2005 | 21.96 | 21.96 | 21.58 | 21.70 | 46,287 | -0.11(-0.50%) |
May 12, 2005 | 22.08 | 22.38 | 21.61 | 21.81 | 58,872 | -0.16(-0.74%) |
May 11, 2005 | 22.36 | 22.53 | 21.70 | 21.97 | 66,473 | -0.42(-1.87%) |
May 10, 2005 | 22.40 | 22.44 | 22.09 | 22.39 | 43,789 | -0.13(-0.58%) |
May 09, 2005 | 22.28 | 22.57 | 21.93 | 22.52 | 71,325 | +0.12(+0.52%) |
May 06, 2005 | 22.27 | 22.54 | 21.88 | 22.40 | 84,014 | +0.29(+1.33%) |
May 05, 2005 | 22.41 | 22.41 | 21.87 | 22.11 | 69,323 | -0.29(-1.31%) |
May 04, 2005 | 22.20 | 22.42 | 21.93 | 22.40 | 57,363 | +0.15(+0.70%) |
May 03, 2005 | 21.88 | 22.33 | 21.68 | 22.25 | 129,777 | +0.15(+0.70%) |