Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.20 | 21.35 | 21.18 | 21.35 | 1,716,771 | +0.32(+1.50%) |
Jul 28, 2005 | 21.01 | 21.14 | 20.92 | 21.04 | 1,448,879 | -0.06(-0.26%) |
Jul 27, 2005 | 21.14 | 21.15 | 20.64 | 21.09 | 934,117 | -0.14(-0.66%) |
Jul 26, 2005 | 21.20 | 21.34 | 21.07 | 21.23 | 1,950,812 | +0.32(+1.55%) |
Jul 25, 2005 | 21.01 | 21.28 | 20.91 | 20.91 | 2,831,028 | +0.15(+0.71%) |
Jul 22, 2005 | 21.10 | 21.12 | 20.55 | 20.76 | 2,866,065 | -0.08(-0.40%) |
Jul 21, 2005 | 19.80 | 21.43 | 19.78 | 20.84 | 15,121,171 | +1.07(+5.39%) |
Jul 20, 2005 | 19.89 | 19.94 | 19.48 | 19.78 | 1,711,165 | -0.45(-2.20%) |
Jul 19, 2005 | 20.32 | 20.55 | 20.05 | 20.22 | 1,056,366 | -0.09(-0.46%) |
Jul 18, 2005 | 20.59 | 20.59 | 20.01 | 20.31 | 528,992 | -0.42(-2.01%) |
Jul 15, 2005 | 20.78 | 20.84 | 20.58 | 20.73 | 259,267 | +0.09(+0.45%) |
Jul 14, 2005 | 20.73 | 20.81 | 20.53 | 20.64 | 292,039 | -0.11(-0.54%) |
Jul 13, 2005 | 20.69 | 20.91 | 20.55 | 20.75 | 104,677 | -0.27(-1.28%) |
Jul 12, 2005 | 21.10 | 21.21 | 20.76 | 21.02 | 90,662 | -0.08(-0.40%) |
Jul 11, 2005 | 20.36 | 21.33 | 20.34 | 21.10 | 636,579 | +0.99(+4.94%) |
Jul 08, 2005 | 20.20 | 20.20 | 19.90 | 20.11 | 506,029 | -0.27(-1.32%) |
Jul 07, 2005 | 20.64 | 20.68 | 20.13 | 20.38 | 439,730 | -0.45(-2.14%) |
Jul 06, 2005 | 20.87 | 20.88 | 20.57 | 20.82 | 221,428 | -0.37(-1.75%) |
Jul 05, 2005 | 21.43 | 21.43 | 21.15 | 21.20 | 505,383 | -0.46(-2.14%) |
Jul 01, 2005 | 21.58 | 21.94 | 21.54 | 21.66 | 550,444 | +0.45(+2.14%) |
Jun 30, 2005 | 21.22 | 21.43 | 21.10 | 21.21 | 268,215 | -0.02(-0.09%) |
Jun 29, 2005 | 21.61 | 21.61 | 21.21 | 21.22 | 112,007 | -0.44(-2.01%) |
Jun 28, 2005 | 21.08 | 21.68 | 21.08 | 21.66 | 510,988 | +0.94(+4.52%) |
Jun 27, 2005 | 21.10 | 21.10 | 20.64 | 20.72 | 376,773 | -0.06(-0.27%) |
Jun 24, 2005 | 21.07 | 21.15 | 20.50 | 20.78 | 588,822 | -0.29(-1.37%) |
Jun 23, 2005 | 21.55 | 21.55 | 20.96 | 21.07 | 488,996 | -0.84(-3.85%) |
Jun 22, 2005 | 21.75 | 21.94 | 21.59 | 21.91 | 397,795 | +0.47(+2.21%) |
Jun 21, 2005 | 21.88 | 21.93 | 21.43 | 21.44 | 435,957 | -0.90(-4.03%) |
Jun 20, 2005 | 22.63 | 22.64 | 22.33 | 22.34 | 378,713 | -0.30(-1.31%) |
Jun 17, 2005 | 23.19 | 23.19 | 22.53 | 22.63 | 600,250 | -0.35(-1.53%) |
Jun 16, 2005 | 22.87 | 23.34 | 22.87 | 22.99 | 405,233 | +0.07(+0.32%) |
Jun 15, 2005 | 22.77 | 23.05 | 22.75 | 22.91 | 369,334 | +0.48(+2.15%) |
Jun 14, 2005 | 22.77 | 23.26 | 22.40 | 22.43 | 752,145 | -0.62(-2.70%) |
Jun 13, 2005 | 23.38 | 23.44 | 22.82 | 23.05 | 405,125 | -0.67(-2.82%) |
Jun 10, 2005 | 23.92 | 23.92 | 23.71 | 23.72 | 701,801 | -0.38(-1.58%) |
Jun 09, 2005 | 23.89 | 24.10 | 23.65 | 24.10 | 418,385 | +0.21(+0.89%) |
Jun 08, 2005 | 24.35 | 24.44 | 23.89 | 23.89 | 415,906 | -0.59(-2.43%) |
Jun 07, 2005 | 24.46 | 24.67 | 24.30 | 24.48 | 350,361 | +0.90(+3.82%) |
Jun 06, 2005 | 23.42 | 23.58 | 23.28 | 23.58 | 143,917 | +0.11(+0.47%) |
Jun 03, 2005 | 23.47 | 23.63 | 23.42 | 23.47 | 119,230 | +0.00(+0.00%) |
Jun 02, 2005 | 23.56 | 23.56 | 23.38 | 23.47 | 109,851 | -0.25(-1.06%) |
Jun 01, 2005 | 23.75 | 24.11 | 23.56 | 23.72 | 303,466 | -0.56(-2.29%) |
May 31, 2005 | 24.34 | 24.35 | 24.14 | 24.28 | 162,136 | +0.57(+2.39%) |
May 27, 2005 | 23.79 | 23.82 | 23.62 | 23.71 | 126,022 | +0.01(+0.04%) |
May 26, 2005 | 23.44 | 23.75 | 23.34 | 23.70 | 157,716 | +0.26(+1.11%) |
May 25, 2005 | 23.65 | 23.65 | 23.30 | 23.44 | 152,110 | -0.12(-0.51%) |
May 24, 2005 | 23.39 | 23.58 | 23.20 | 23.56 | 148,445 | +0.07(+0.32%) |
May 23, 2005 | 23.43 | 23.65 | 23.20 | 23.49 | 145,858 | +0.15(+0.64%) |
May 20, 2005 | 23.34 | 23.36 | 23.11 | 23.34 | 191,135 | -0.16(-0.67%) |
May 19, 2005 | 23.49 | 23.55 | 23.33 | 23.50 | 76,109 | +0.38(+1.65%) |
May 18, 2005 | 23.01 | 23.33 | 22.73 | 23.12 | 143,809 | +0.19(+0.85%) |
May 17, 2005 | 23.33 | 23.38 | 22.85 | 22.92 | 166,017 | -0.62(-2.64%) |
May 16, 2005 | 23.42 | 23.54 | 23.38 | 23.54 | 142,516 | -0.25(-1.05%) |
May 13, 2005 | 23.70 | 23.93 | 23.52 | 23.79 | 229,621 | +0.56(+2.40%) |
May 12, 2005 | 23.09 | 23.56 | 22.99 | 23.24 | 163,214 | +0.37(+1.62%) |
May 11, 2005 | 22.59 | 22.87 | 22.43 | 22.87 | 152,110 | -0.11(-0.48%) |
May 10, 2005 | 23.47 | 23.48 | 22.91 | 22.98 | 222,290 | -0.96(-4.03%) |
May 09, 2005 | 23.56 | 24.30 | 23.42 | 23.94 | 383,565 | +0.81(+3.49%) |
May 06, 2005 | 23.05 | 23.54 | 23.05 | 23.13 | 152,865 | +0.23(+1.01%) |
May 05, 2005 | 22.73 | 23.24 | 22.63 | 22.90 | 209,785 | +0.12(+0.53%) |
May 04, 2005 | 22.31 | 22.90 | 22.31 | 22.78 | 239,970 | +0.70(+3.19%) |
May 03, 2005 | 21.69 | 22.09 | 21.69 | 22.08 | 445,120 | +0.29(+1.32%) |