Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.59 | 24.50 | 23.50 | 24.21 | 368,716 | +0.63(+2.67%) |
Jul 28, 2005 | 22.82 | 23.75 | 22.20 | 23.58 | 248,953 | +1.05(+4.66%) |
Jul 27, 2005 | 21.75 | 22.74 | 21.25 | 22.53 | 193,687 | +0.63(+2.88%) |
Jul 26, 2005 | 22.19 | 22.42 | 20.68 | 21.90 | 548,586 | -0.79(-3.48%) |
Jul 25, 2005 | 25.60 | 25.98 | 21.80 | 22.69 | 1,135,144 | -2.91(-11.37%) |
Jul 22, 2005 | 25.66 | 26.70 | 25.50 | 25.60 | 592,378 | +1.18(+4.83%) |
Jul 21, 2005 | 25.78 | 25.79 | 24.31 | 24.42 | 227,916 | -0.76(-3.02%) |
Jul 20, 2005 | 24.78 | 25.90 | 24.55 | 25.18 | 298,926 | +0.27(+1.08%) |
Jul 19, 2005 | 26.48 | 26.60 | 24.65 | 24.91 | 440,056 | -1.09(-4.19%) |
Jul 18, 2005 | 24.62 | 26.75 | 24.62 | 26.00 | 603,400 | +1.79(+7.39%) |
Jul 15, 2005 | 24.29 | 24.69 | 23.28 | 24.21 | 211,432 | -0.08(-0.33%) |
Jul 14, 2005 | 24.61 | 25.00 | 24.03 | 24.29 | 188,942 | -0.11(-0.45%) |
Jul 13, 2005 | 24.49 | 25.40 | 24.23 | 24.40 | 249,868 | +0.05(+0.21%) |
Jul 12, 2005 | 26.02 | 26.08 | 24.24 | 24.35 | 399,977 | -1.20(-4.70%) |
Jul 11, 2005 | 24.44 | 26.00 | 24.20 | 25.55 | 818,116 | +3.44(+15.56%) |
Jul 08, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.46(+2.12%) |
Jul 05, 2005 | 21.37 | 21.88 | 20.97 | 21.65 | 46,200 | +0.28(+1.31%) |
Jul 01, 2005 | 21.75 | 21.90 | 20.51 | 21.37 | 81,700 | -0.74(-3.35%) |
Jun 30, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 21.75 | 22.25 | 21.40 | 22.11 | 140,353 | +0.35(+1.61%) |
Jun 28, 2005 | 21.20 | 22.74 | 20.74 | 21.76 | 174,707 | +0.61(+2.88%) |
Jun 27, 2005 | 20.64 | 21.15 | 19.51 | 21.15 | 189,185 | +0.23(+1.10%) |
Jun 24, 2005 | 21.26 | 21.77 | 20.87 | 20.92 | 335,173 | -1.04(-4.74%) |
Jun 23, 2005 | 22.46 | 22.97 | 21.82 | 21.96 | 136,704 | -0.56(-2.49%) |
Jun 22, 2005 | 21.51 | 22.74 | 21.51 | 22.52 | 219,208 | +0.75(+3.45%) |
Jun 21, 2005 | 21.15 | 21.88 | 20.69 | 21.77 | 60,289 | +0.56(+2.64%) |
Jun 20, 2005 | 22.00 | 22.00 | 20.84 | 21.21 | 50,688 | -0.31(-1.44%) |
Jun 17, 2005 | 21.45 | 22.94 | 21.20 | 21.52 | 183,194 | +0.15(+0.70%) |
Jun 16, 2005 | 20.37 | 21.57 | 20.37 | 21.37 | 76,660 | +1.00(+4.91%) |
Jun 15, 2005 | 20.60 | 20.65 | 20.03 | 20.37 | 74,043 | -0.32(-1.55%) |
Jun 14, 2005 | 20.84 | 21.53 | 20.50 | 20.69 | 88,573 | -0.05(-0.24%) |
Jun 13, 2005 | 20.56 | 21.08 | 20.30 | 20.74 | 221,652 | +0.78(+3.91%) |
Jun 10, 2005 | 21.00 | 21.13 | 19.57 | 19.96 | 75,692 | -0.92(-4.41%) |
Jun 09, 2005 | 20.87 | 21.17 | 20.50 | 20.88 | 56,317 | +0.17(+0.82%) |
Jun 08, 2005 | 20.70 | 21.30 | 20.60 | 20.71 | 58,554 | +0.01(+0.05%) |
Jun 07, 2005 | 21.76 | 22.20 | 20.51 | 20.70 | 166,943 | -1.06(-4.87%) |
Jun 06, 2005 | 19.82 | 22.26 | 19.82 | 21.76 | 343,843 | +2.08(+10.57%) |
Jun 03, 2005 | 19.78 | 19.94 | 19.51 | 19.68 | 27,761 | -0.12(-0.61%) |
Jun 02, 2005 | 18.97 | 20.33 | 18.82 | 19.80 | 80,700 | +0.80(+4.21%) |
Jun 01, 2005 | 19.50 | 19.52 | 18.82 | 19.00 | 48,950 | -0.77(-3.89%) |
May 31, 2005 | 20.50 | 20.50 | 19.51 | 19.77 | 60,508 | -0.62(-3.04%) |
May 27, 2005 | 20.21 | 20.50 | 19.85 | 20.39 | 34,411 | +0.18(+0.89%) |
May 26, 2005 | 20.14 | 20.47 | 19.27 | 20.21 | 60,623 | +0.50(+2.54%) |
May 25, 2005 | 19.85 | 19.85 | 19.06 | 19.71 | 140,233 | -0.24(-1.20%) |
May 24, 2005 | 20.39 | 20.50 | 19.77 | 19.95 | 102,000 | -0.22(-1.09%) |
May 23, 2005 | 19.84 | 20.50 | 19.79 | 20.17 | 119,230 | -0.03(-0.15%) |
May 20, 2005 | 18.90 | 20.57 | 18.80 | 20.20 | 309,896 | +0.95(+4.94%) |
May 19, 2005 | 18.50 | 19.35 | 18.31 | 19.25 | 80,051 | +0.75(+4.05%) |
May 18, 2005 | 18.27 | 18.79 | 18.00 | 18.50 | 140,100 | -0.08(-0.43%) |
May 17, 2005 | 17.92 | 18.77 | 17.92 | 18.58 | 29,920 | +0.57(+3.16%) |
May 16, 2005 | 18.01 | 18.20 | 17.72 | 18.01 | 156,326 | -0.40(-2.17%) |
May 13, 2005 | 19.40 | 19.40 | 18.03 | 18.41 | 258,724 | -0.50(-2.64%) |
May 12, 2005 | 18.65 | 18.95 | 18.54 | 18.91 | 29,047 | +0.21(+1.12%) |
May 11, 2005 | 18.50 | 18.85 | 18.50 | 18.70 | 23,840 | -0.11(-0.58%) |
May 10, 2005 | 18.45 | 19.00 | 18.37 | 18.81 | 51,575 | +0.18(+0.97%) |
May 09, 2005 | 18.76 | 18.85 | 18.47 | 18.63 | 49,220 | +0.01(+0.05%) |
May 06, 2005 | 18.00 | 18.67 | 17.95 | 18.62 | 49,145 | +0.61(+3.39%) |
May 05, 2005 | 17.66 | 18.08 | 17.65 | 18.01 | 35,158 | +0.27(+1.52%) |
May 04, 2005 | 17.51 | 17.74 | 17.24 | 17.74 | 41,341 | -0.06(-0.34%) |
May 03, 2005 | 17.59 | 18.14 | 17.07 | 17.80 | 45,507 | +0.55(+3.19%) |