Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.77 | 24.92 | 24.16 | 24.48 | 119,030 | -0.54(-2.17%) |
Jul 28, 2005 | 24.42 | 25.02 | 24.32 | 25.02 | 97,654 | +0.69(+2.82%) |
Jul 27, 2005 | 24.13 | 24.40 | 23.94 | 24.34 | 86,618 | +0.16(+0.68%) |
Jul 26, 2005 | 24.09 | 24.36 | 23.70 | 24.17 | 75,860 | +0.16(+0.66%) |
Jul 25, 2005 | 24.49 | 24.59 | 23.76 | 24.01 | 110,368 | -0.62(-2.53%) |
Jul 22, 2005 | 23.99 | 24.64 | 23.86 | 24.64 | 171,140 | +0.79(+3.33%) |
Jul 21, 2005 | 24.27 | 24.28 | 23.69 | 23.84 | 196,148 | -0.49(-2.03%) |
Jul 20, 2005 | 23.82 | 24.34 | 23.66 | 24.34 | 83,684 | +0.47(+1.98%) |
Jul 19, 2005 | 23.60 | 23.99 | 23.58 | 23.86 | 125,596 | +0.34(+1.43%) |
Jul 18, 2005 | 23.48 | 23.74 | 23.16 | 23.53 | 104,360 | +0.01(+0.06%) |
Jul 15, 2005 | 23.56 | 23.69 | 23.41 | 23.51 | 95,419 | -0.05(-0.21%) |
Jul 14, 2005 | 23.70 | 24.01 | 23.56 | 23.56 | 161,361 | -0.06(-0.27%) |
Jul 13, 2005 | 23.60 | 23.74 | 23.41 | 23.63 | 127,272 | +0.03(+0.12%) |
Jul 12, 2005 | 23.28 | 23.99 | 23.19 | 23.60 | 143,199 | +0.39(+1.70%) |
Jul 11, 2005 | 23.01 | 23.36 | 22.96 | 23.21 | 142,500 | +0.23(+1.00%) |
Jul 08, 2005 | 22.73 | 23.13 | 22.53 | 22.98 | 192,934 | +0.32(+1.42%) |
Jul 07, 2005 | 22.40 | 22.83 | 22.14 | 22.65 | 105,618 | +0.09(+0.41%) |
Jul 06, 2005 | 22.60 | 22.78 | 22.46 | 22.56 | 184,692 | -0.11(-0.50%) |
Jul 05, 2005 | 22.20 | 22.86 | 22.02 | 22.68 | 189,162 | +0.37(+1.64%) |
Jul 01, 2005 | 22.17 | 22.48 | 22.15 | 22.31 | 129,787 | +0.12(+0.55%) |
Jun 30, 2005 | 22.08 | 22.22 | 22.02 | 22.19 | 163,596 | +0.15(+0.68%) |
Jun 29, 2005 | 21.83 | 22.12 | 21.74 | 22.04 | 156,192 | +0.30(+1.38%) |
Jun 28, 2005 | 21.02 | 21.79 | 21.02 | 21.74 | 105,757 | +0.77(+3.65%) |
Jun 27, 2005 | 20.90 | 21.18 | 20.89 | 20.97 | 195,309 | -0.06(-0.31%) |
Jun 24, 2005 | 21.14 | 21.58 | 20.93 | 21.04 | 420,098 | -0.04(-0.17%) |
Jun 23, 2005 | 21.84 | 21.84 | 21.01 | 21.07 | 167,508 | -0.76(-3.48%) |
Jun 22, 2005 | 21.71 | 21.90 | 21.45 | 21.83 | 151,022 | +0.19(+0.89%) |
Jun 21, 2005 | 21.79 | 21.94 | 21.56 | 21.64 | 87,316 | -0.08(-0.36%) |
Jun 20, 2005 | 21.96 | 22.00 | 21.33 | 21.72 | 156,750 | -0.32(-1.43%) |
Jun 17, 2005 | 22.48 | 22.65 | 22.03 | 22.03 | 319,229 | -0.34(-1.54%) |
Jun 16, 2005 | 22.44 | 22.48 | 22.27 | 22.38 | 228,280 | +0.01(+0.03%) |
Jun 15, 2005 | 22.31 | 22.37 | 21.94 | 22.37 | 202,015 | +0.16(+0.74%) |
Jun 14, 2005 | 22.25 | 22.37 | 22.11 | 22.20 | 117,912 | -0.19(-0.86%) |
Jun 13, 2005 | 21.65 | 22.52 | 21.62 | 22.40 | 147,111 | +0.60(+2.76%) |
Jun 10, 2005 | 21.85 | 21.99 | 21.62 | 21.80 | 79,213 | -0.02(-0.10%) |
Jun 09, 2005 | 22.02 | 22.02 | 21.37 | 21.82 | 107,155 | -0.28(-1.26%) |
Jun 08, 2005 | 22.59 | 22.60 | 22.01 | 22.10 | 89,831 | -0.42(-1.88%) |
Jun 07, 2005 | 22.47 | 22.84 | 22.32 | 22.52 | 152,559 | +0.23(+1.03%) |
Jun 06, 2005 | 22.12 | 22.34 | 21.90 | 22.29 | 80,331 | +0.03(+0.13%) |
Jun 03, 2005 | 22.33 | 22.53 | 22.06 | 22.26 | 130,625 | -0.04(-0.16%) |
Jun 02, 2005 | 22.27 | 22.35 | 21.83 | 22.30 | 126,294 | -0.03(-0.13%) |
Jun 01, 2005 | 21.77 | 22.53 | 21.77 | 22.33 | 150,324 | +0.44(+2.03%) |
May 31, 2005 | 21.82 | 22.01 | 21.66 | 21.88 | 272,847 | +0.05(+0.23%) |
May 27, 2005 | 21.75 | 21.95 | 21.50 | 21.83 | 90,669 | +0.06(+0.30%) |
May 26, 2005 | 21.47 | 21.80 | 21.42 | 21.77 | 112,324 | +0.31(+1.43%) |
May 25, 2005 | 21.59 | 21.59 | 21.19 | 21.46 | 188,464 | -0.19(-0.86%) |
May 24, 2005 | 21.70 | 21.85 | 21.52 | 21.65 | 181,199 | -0.01(-0.07%) |
May 23, 2005 | 21.17 | 21.76 | 21.13 | 21.66 | 196,148 | +0.42(+1.95%) |
May 20, 2005 | 21.01 | 21.27 | 20.67 | 21.24 | 463,965 | +0.31(+1.47%) |
May 19, 2005 | 21.72 | 21.72 | 20.61 | 20.94 | 709,430 | -0.75(-3.47%) |
May 18, 2005 | 23.44 | 23.77 | 21.69 | 21.69 | 838,240 | -1.68(-7.20%) |
May 17, 2005 | 23.03 | 23.43 | 22.63 | 23.37 | 194,332 | +0.34(+1.46%) |
May 16, 2005 | 22.12 | 23.03 | 22.12 | 23.03 | 178,824 | +0.95(+4.31%) |
May 13, 2005 | 22.40 | 22.55 | 21.82 | 22.08 | 124,618 | -0.31(-1.41%) |
May 12, 2005 | 22.66 | 22.86 | 22.18 | 22.40 | 215,986 | -0.09(-0.38%) |
May 11, 2005 | 22.65 | 22.70 | 22.09 | 22.48 | 221,155 | -0.21(-0.91%) |
May 10, 2005 | 23.02 | 23.02 | 22.41 | 22.69 | 153,817 | -0.33(-1.43%) |
May 09, 2005 | 22.33 | 23.02 | 22.07 | 23.02 | 158,986 | +0.62(+2.75%) |
May 06, 2005 | 22.53 | 22.55 | 22.13 | 22.40 | 120,427 | +0.02(+0.10%) |
May 05, 2005 | 21.96 | 22.43 | 21.92 | 22.38 | 174,493 | +0.42(+1.92%) |
May 04, 2005 | 21.28 | 22.05 | 21.19 | 21.96 | 153,537 | +0.69(+3.23%) |
May 03, 2005 | 21.12 | 21.57 | 21.08 | 21.27 | 135,515 | -0.06(-0.27%) |