Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.27 | 25.41 | 25.12 | 25.41 | 848,377 | -0.01(-0.03%) |
Jul 28, 2005 | 25.31 | 25.56 | 25.19 | 25.42 | 1,159,484 | +0.08(+0.33%) |
Jul 27, 2005 | 25.48 | 25.53 | 25.21 | 25.34 | 1,433,120 | -0.12(-0.47%) |
Jul 26, 2005 | 25.06 | 25.77 | 24.80 | 25.46 | 2,759,826 | +0.21(+0.83%) |
Jul 25, 2005 | 25.05 | 25.44 | 24.94 | 25.25 | 1,980,791 | -0.39(-1.52%) |
Jul 22, 2005 | 24.48 | 26.16 | 24.48 | 25.64 | 6,758,480 | +3.72(+16.97%) |
Jul 21, 2005 | 22.35 | 22.35 | 21.85 | 21.92 | 1,108,811 | -0.32(-1.42%) |
Jul 20, 2005 | 22.32 | 22.38 | 21.63 | 22.23 | 1,134,014 | -0.09(-0.40%) |
Jul 19, 2005 | 21.23 | 22.43 | 21.23 | 22.32 | 2,561,133 | +1.32(+6.28%) |
Jul 18, 2005 | 20.99 | 21.04 | 20.84 | 21.00 | 996,796 | -0.08(-0.39%) |
Jul 15, 2005 | 21.06 | 21.21 | 20.89 | 21.09 | 743,163 | +0.02(+0.07%) |
Jul 14, 2005 | 21.51 | 21.51 | 20.94 | 21.07 | 997,996 | -0.24(-1.13%) |
Jul 13, 2005 | 20.35 | 21.75 | 20.35 | 21.31 | 2,874,241 | +1.32(+6.60%) |
Jul 12, 2005 | 20.40 | 20.40 | 19.86 | 19.99 | 1,353,376 | +0.29(+1.45%) |
Jul 11, 2005 | 19.54 | 19.91 | 19.47 | 19.71 | 890,516 | +0.17(+0.88%) |
Jul 08, 2005 | 19.16 | 19.61 | 18.95 | 19.54 | 1,133,347 | +0.33(+1.72%) |
Jul 07, 2005 | 18.90 | 19.24 | 18.60 | 19.20 | 836,909 | +0.04(+0.20%) |
Jul 06, 2005 | 19.32 | 19.54 | 19.12 | 19.17 | 953,590 | -0.07(-0.39%) |
Jul 05, 2005 | 18.82 | 19.27 | 18.74 | 19.24 | 735,562 | +0.38(+1.99%) |
Jul 01, 2005 | 18.78 | 18.93 | 18.49 | 18.87 | 1,238,428 | +0.14(+0.76%) |
Jun 30, 2005 | 18.70 | 18.76 | 18.42 | 18.73 | 1,394,048 | +0.02(+0.08%) |
Jun 29, 2005 | 18.76 | 18.79 | 18.43 | 18.71 | 662,352 | -0.04(-0.20%) |
Jun 28, 2005 | 18.30 | 18.77 | 18.28 | 18.75 | 1,005,597 | +0.52(+2.88%) |
Jun 27, 2005 | 18.19 | 18.34 | 18.14 | 18.22 | 674,887 | +0.05(+0.29%) |
Jun 24, 2005 | 18.31 | 18.45 | 18.11 | 18.17 | 1,392,581 | -0.11(-0.62%) |
Jun 23, 2005 | 18.61 | 18.67 | 18.22 | 18.28 | 754,498 | -0.32(-1.69%) |
Jun 22, 2005 | 18.55 | 18.64 | 18.42 | 18.60 | 876,780 | +0.08(+0.45%) |
Jun 21, 2005 | 18.41 | 18.61 | 18.37 | 18.52 | 511,399 | +0.08(+0.45%) |
Jun 20, 2005 | 18.61 | 18.69 | 18.37 | 18.43 | 686,489 | -0.33(-1.76%) |
Jun 17, 2005 | 18.68 | 18.83 | 18.49 | 18.76 | 1,047,336 | +0.08(+0.44%) |
Jun 16, 2005 | 18.70 | 18.90 | 18.57 | 18.68 | 603,145 | -0.02(-0.08%) |
Jun 15, 2005 | 18.85 | 19.01 | 18.43 | 18.70 | 988,528 | -0.16(-0.87%) |
Jun 14, 2005 | 18.60 | 18.90 | 18.60 | 18.86 | 1,293,768 | +0.16(+0.84%) |
Jun 13, 2005 | 18.54 | 18.82 | 18.46 | 18.70 | 774,500 | +0.16(+0.89%) |
Jun 10, 2005 | 18.70 | 18.72 | 18.46 | 18.54 | 429,389 | -0.20(-1.08%) |
Jun 09, 2005 | 18.36 | 18.74 | 18.36 | 18.74 | 1,189,488 | +0.42(+2.29%) |
Jun 08, 2005 | 18.92 | 18.92 | 18.10 | 18.32 | 1,322,572 | -0.61(-3.21%) |
Jun 07, 2005 | 19.00 | 19.19 | 18.78 | 18.93 | 823,573 | +0.00(+0.00%) |
Jun 06, 2005 | 18.74 | 18.96 | 18.74 | 18.93 | 669,953 | +0.12(+0.64%) |
Jun 03, 2005 | 18.96 | 19.07 | 18.78 | 18.81 | 779,701 | -0.16(-0.83%) |
Jun 02, 2005 | 18.96 | 19.12 | 18.93 | 18.96 | 872,380 | +0.03(+0.16%) |
Jun 01, 2005 | 18.58 | 19.07 | 18.57 | 18.93 | 766,099 | +0.23(+1.24%) |
May 31, 2005 | 19.05 | 19.11 | 18.67 | 18.70 | 1,038,401 | -0.39(-2.04%) |
May 27, 2005 | 19.19 | 19.31 | 19.07 | 19.09 | 388,717 | -0.03(-0.16%) |
May 26, 2005 | 18.82 | 19.20 | 18.82 | 19.12 | 1,223,092 | +0.31(+1.63%) |
May 25, 2005 | 19.23 | 19.31 | 18.80 | 18.82 | 1,323,905 | -0.48(-2.49%) |
May 24, 2005 | 19.27 | 19.38 | 19.16 | 19.30 | 571,007 | -0.04(-0.23%) |
May 23, 2005 | 19.18 | 19.42 | 19.14 | 19.34 | 849,977 | +0.16(+0.82%) |
May 20, 2005 | 19.32 | 19.36 | 19.14 | 19.18 | 760,765 | -0.14(-0.74%) |
May 19, 2005 | 19.42 | 19.50 | 19.18 | 19.32 | 631,548 | -0.13(-0.66%) |
May 18, 2005 | 19.07 | 19.48 | 19.06 | 19.45 | 991,062 | +0.44(+2.33%) |
May 17, 2005 | 18.96 | 19.03 | 18.81 | 19.01 | 703,158 | -0.06(-0.31%) |
May 16, 2005 | 19.05 | 19.11 | 18.88 | 19.07 | 898,250 | -0.02(-0.12%) |
May 13, 2005 | 18.99 | 19.24 | 18.83 | 19.09 | 829,174 | +0.15(+0.79%) |
May 12, 2005 | 19.18 | 19.38 | 18.93 | 18.94 | 873,580 | -0.20(-1.02%) |
May 11, 2005 | 19.09 | 19.35 | 18.98 | 19.14 | 816,239 | +0.04(+0.20%) |
May 10, 2005 | 19.42 | 19.42 | 19.08 | 19.10 | 1,169,885 | -0.37(-1.89%) |
May 09, 2005 | 19.59 | 19.61 | 19.21 | 19.47 | 1,187,354 | -0.13(-0.65%) |
May 06, 2005 | 19.32 | 19.68 | 19.31 | 19.59 | 1,617,144 | +0.45(+2.35%) |
May 05, 2005 | 19.20 | 19.36 | 19.09 | 19.14 | 1,283,767 | -0.04(-0.20%) |
May 04, 2005 | 19.00 | 19.19 | 18.89 | 19.18 | 1,264,964 | +0.18(+0.95%) |
May 03, 2005 | 18.88 | 19.05 | 18.82 | 19.00 | 1,779,831 | +0.13(+0.68%) |