Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.61 | 23.66 | 23.46 | 23.48 | 56,343 | -0.12(-0.50%) |
Jul 28, 2005 | 23.51 | 23.64 | 23.48 | 23.60 | 121,355 | +0.15(+0.62%) |
Jul 27, 2005 | 23.46 | 23.49 | 23.32 | 23.45 | 54,304 | +0.05(+0.20%) |
Jul 26, 2005 | 23.38 | 23.42 | 23.31 | 23.40 | 58,383 | +0.07(+0.30%) |
Jul 25, 2005 | 23.44 | 23.49 | 23.30 | 23.33 | 41,046 | -0.06(-0.25%) |
Jul 22, 2005 | 23.32 | 23.43 | 23.26 | 23.39 | 65,521 | +0.11(+0.47%) |
Jul 21, 2005 | 23.41 | 23.45 | 23.23 | 23.28 | 71,130 | -0.16(-0.70%) |
Jul 20, 2005 | 23.27 | 23.45 | 23.22 | 23.45 | 64,502 | +0.14(+0.59%) |
Jul 19, 2005 | 23.18 | 23.35 | 23.18 | 23.31 | 152,459 | +0.16(+0.69%) |
Jul 18, 2005 | 23.26 | 23.26 | 23.15 | 23.15 | 200,645 | -0.13(-0.57%) |
Jul 15, 2005 | 23.22 | 23.31 | 23.18 | 23.28 | 38,242 | +0.02(+0.07%) |
Jul 14, 2005 | 23.40 | 23.42 | 23.22 | 23.27 | 68,836 | +0.07(+0.29%) |
Jul 13, 2005 | 23.24 | 23.25 | 23.14 | 23.20 | 34,418 | +0.02(+0.08%) |
Jul 12, 2005 | 23.14 | 23.26 | 23.11 | 23.18 | 68,071 | +0.04(+0.19%) |
Jul 11, 2005 | 23.04 | 23.17 | 23.04 | 23.14 | 55,833 | +0.16(+0.68%) |
Jul 08, 2005 | 22.75 | 23.00 | 22.73 | 22.98 | 113,707 | +0.27(+1.19%) |
Jul 07, 2005 | 22.43 | 22.72 | 22.43 | 22.71 | 126,199 | +0.02(+0.10%) |
Jul 06, 2005 | 22.85 | 22.88 | 22.66 | 22.69 | 67,306 | -0.18(-0.77%) |
Jul 05, 2005 | 22.57 | 22.86 | 22.55 | 22.86 | 67,816 | +0.24(+1.04%) |
Jul 01, 2005 | 22.66 | 22.69 | 22.58 | 22.63 | 30,848 | +0.04(+0.19%) |
Jun 30, 2005 | 22.73 | 22.77 | 22.58 | 22.58 | 70,366 | -0.11(-0.50%) |
Jun 29, 2005 | 22.77 | 22.77 | 22.68 | 22.70 | 60,168 | -0.04(-0.16%) |
Jun 28, 2005 | 22.60 | 22.73 | 22.60 | 22.73 | 60,168 | +0.22(+0.96%) |
Jun 27, 2005 | 22.54 | 22.56 | 22.46 | 22.52 | 35,947 | +0.02(+0.07%) |
Jun 24, 2005 | 22.68 | 22.68 | 22.50 | 22.50 | 53,539 | -0.18(-0.78%) |
Jun 23, 2005 | 22.93 | 22.98 | 22.68 | 22.68 | 50,989 | -0.24(-1.06%) |
Jun 22, 2005 | 23.00 | 23.04 | 22.89 | 22.92 | 38,752 | +0.02(+0.09%) |
Jun 21, 2005 | 22.94 | 22.99 | 22.88 | 22.90 | 47,165 | -0.05(-0.24%) |
Jun 20, 2005 | 22.91 | 22.98 | 22.85 | 22.96 | 197,330 | -0.08(-0.36%) |
Jun 17, 2005 | 23.02 | 23.08 | 22.97 | 23.04 | 38,752 | +0.10(+0.44%) |
Jun 16, 2005 | 22.89 | 22.96 | 22.85 | 22.94 | 27,534 | +0.07(+0.33%) |
Jun 15, 2005 | 22.87 | 22.88 | 22.68 | 22.86 | 49,715 | +0.06(+0.28%) |
Jun 14, 2005 | 22.69 | 22.86 | 22.67 | 22.80 | 37,222 | +0.08(+0.35%) |
Jun 13, 2005 | 22.67 | 22.80 | 22.61 | 22.72 | 22,690 | +0.04(+0.17%) |
Jun 10, 2005 | 22.69 | 22.72 | 22.57 | 22.68 | 39,007 | -0.05(-0.21%) |
Jun 09, 2005 | 22.60 | 22.73 | 22.51 | 22.73 | 22,945 | +0.16(+0.70%) |
Jun 08, 2005 | 22.68 | 22.73 | 22.56 | 22.57 | 36,967 | -0.11(-0.47%) |
Jun 07, 2005 | 22.71 | 22.86 | 22.63 | 22.68 | 85,408 | +0.02(+0.07%) |
Jun 06, 2005 | 22.63 | 22.66 | 22.53 | 22.66 | 54,304 | +0.09(+0.40%) |
Jun 03, 2005 | 22.75 | 22.75 | 22.57 | 22.57 | 53,539 | -0.19(-0.83%) |
Jun 02, 2005 | 22.68 | 22.77 | 22.65 | 22.76 | 34,418 | +0.09(+0.38%) |
Jun 01, 2005 | 22.57 | 22.78 | 22.53 | 22.68 | 37,222 | +0.16(+0.71%) |
May 31, 2005 | 22.61 | 22.67 | 22.48 | 22.51 | 41,301 | -0.09(-0.40%) |
May 27, 2005 | 22.53 | 22.63 | 22.51 | 22.60 | 65,521 | +0.05(+0.21%) |
May 26, 2005 | 22.44 | 22.58 | 22.44 | 22.56 | 70,366 | +0.16(+0.70%) |
May 25, 2005 | 22.49 | 22.49 | 22.35 | 22.40 | 45,635 | -0.14(-0.61%) |
May 24, 2005 | 22.51 | 22.54 | 22.42 | 22.54 | 58,383 | +0.01(+0.05%) |
May 23, 2005 | 22.44 | 22.57 | 22.40 | 22.53 | 57,363 | +0.12(+0.52%) |
May 20, 2005 | 22.42 | 22.43 | 22.33 | 22.41 | 126,199 | -0.02(-0.07%) |
May 19, 2005 | 22.33 | 22.44 | 22.32 | 22.42 | 109,373 | +0.09(+0.40%) |
May 18, 2005 | 22.24 | 22.38 | 22.20 | 22.33 | 147,105 | +0.25(+1.14%) |
May 17, 2005 | 21.85 | 22.10 | 21.82 | 22.08 | 86,682 | +0.15(+0.66%) |
May 16, 2005 | 21.75 | 21.94 | 21.75 | 21.94 | 65,521 | +0.25(+1.16%) |
May 13, 2005 | 21.83 | 21.90 | 21.54 | 21.69 | 169,031 | -0.09(-0.41%) |
May 12, 2005 | 22.02 | 22.08 | 21.75 | 21.78 | 48,950 | -0.26(-1.17%) |
May 11, 2005 | 21.98 | 22.05 | 21.83 | 22.04 | 67,051 | +0.09(+0.39%) |
May 10, 2005 | 22.04 | 22.04 | 21.87 | 21.95 | 43,851 | -0.20(-0.90%) |
May 09, 2005 | 21.98 | 22.15 | 21.98 | 22.15 | 24,220 | +0.13(+0.61%) |
May 06, 2005 | 22.14 | 22.14 | 22.00 | 22.02 | 27,534 | +0.03(+0.14%) |
May 05, 2005 | 22.08 | 22.14 | 21.90 | 21.98 | 65,012 | -0.07(-0.34%) |
May 04, 2005 | 21.86 | 22.09 | 21.82 | 22.06 | 109,373 | +0.33(+1.50%) |
May 03, 2005 | 21.83 | 21.88 | 21.71 | 21.73 | 67,816 | -0.11(-0.48%) |