Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.60 | 22.60 | 22.20 | 22.26 | 687,806 | -0.43(-1.87%) |
Jul 28, 2005 | 22.34 | 22.70 | 22.30 | 22.68 | 862,314 | +1.34(+6.26%) |
Jul 27, 2005 | 21.15 | 21.39 | 21.12 | 21.34 | 1,038,172 | +0.03(+0.15%) |
Jul 26, 2005 | 21.11 | 21.36 | 21.04 | 21.31 | 818,807 | -0.04(-0.19%) |
Jul 25, 2005 | 21.43 | 21.48 | 21.25 | 21.35 | 1,165,315 | -0.05(-0.24%) |
Jul 22, 2005 | 21.46 | 21.58 | 21.40 | 21.41 | 617,868 | +0.26(+1.23%) |
Jul 21, 2005 | 21.24 | 21.54 | 20.99 | 21.15 | 809,643 | -0.03(-0.15%) |
Jul 20, 2005 | 21.12 | 21.20 | 20.90 | 21.18 | 1,028,911 | -0.16(-0.73%) |
Jul 19, 2005 | 21.41 | 21.43 | 21.21 | 21.33 | 948,844 | -0.12(-0.58%) |
Jul 18, 2005 | 21.25 | 21.47 | 21.23 | 21.46 | 739,126 | -0.05(-0.24%) |
Jul 15, 2005 | 21.51 | 21.63 | 21.47 | 21.51 | 468,344 | -0.12(-0.57%) |
Jul 14, 2005 | 21.51 | 21.69 | 21.49 | 21.63 | 223,320 | +0.12(+0.58%) |
Jul 13, 2005 | 21.58 | 21.58 | 21.51 | 21.51 | 453,682 | -0.07(-0.34%) |
Jul 12, 2005 | 21.48 | 21.60 | 21.35 | 21.58 | 479,052 | +0.11(+0.53%) |
Jul 11, 2005 | 21.15 | 21.55 | 21.10 | 21.47 | 625,585 | +0.35(+1.67%) |
Jul 08, 2005 | 20.95 | 21.15 | 20.91 | 21.12 | 500,082 | +0.17(+0.79%) |
Jul 07, 2005 | 20.74 | 20.97 | 20.68 | 20.95 | 574,361 | +0.16(+0.75%) |
Jul 06, 2005 | 20.83 | 20.86 | 20.71 | 20.79 | 757,744 | -0.07(-0.35%) |
Jul 05, 2005 | 20.53 | 20.98 | 20.53 | 20.87 | 730,637 | -0.37(-1.76%) |
Jul 01, 2005 | 21.10 | 21.24 | 21.04 | 21.24 | 225,635 | +0.09(+0.44%) |
Jun 30, 2005 | 21.19 | 21.20 | 20.96 | 21.15 | 293,065 | +0.05(+0.25%) |
Jun 29, 2005 | 21.32 | 21.32 | 21.05 | 21.10 | 781,378 | -0.24(-1.12%) |
Jun 28, 2005 | 21.27 | 21.48 | 21.16 | 21.33 | 368,212 | -0.05(-0.24%) |
Jun 27, 2005 | 21.25 | 21.56 | 21.18 | 21.39 | 681,728 | -0.31(-1.43%) |
Jun 24, 2005 | 21.92 | 21.92 | 21.55 | 21.70 | 802,697 | -0.36(-1.65%) |
Jun 23, 2005 | 22.39 | 22.40 | 22.04 | 22.06 | 414,323 | -0.44(-1.94%) |
Jun 22, 2005 | 22.34 | 22.54 | 22.34 | 22.49 | 298,467 | +0.15(+0.65%) |
Jun 21, 2005 | 22.36 | 22.43 | 22.26 | 22.35 | 278,884 | -0.12(-0.55%) |
Jun 20, 2005 | 22.51 | 22.54 | 22.38 | 22.47 | 261,617 | -0.17(-0.73%) |
Jun 17, 2005 | 22.60 | 22.73 | 22.59 | 22.64 | 355,575 | +0.09(+0.41%) |
Jun 16, 2005 | 22.52 | 22.55 | 22.30 | 22.55 | 523,041 | +0.04(+0.18%) |
Jun 15, 2005 | 22.29 | 22.52 | 22.13 | 22.51 | 727,068 | +0.68(+3.14%) |
Jun 14, 2005 | 21.87 | 21.87 | 21.76 | 21.82 | 838,969 | +0.03(+0.14%) |
Jun 13, 2005 | 21.83 | 21.89 | 21.77 | 21.79 | 353,742 | +0.00(+0.00%) |
Jun 10, 2005 | 21.91 | 21.91 | 21.77 | 21.79 | 285,347 | -0.12(-0.57%) |
Jun 09, 2005 | 22.07 | 22.07 | 21.77 | 21.91 | 574,651 | -0.19(-0.84%) |
Jun 08, 2005 | 21.87 | 22.13 | 21.87 | 22.10 | 435,449 | +0.29(+1.33%) |
Jun 07, 2005 | 21.82 | 21.95 | 21.77 | 21.81 | 745,010 | -0.28(-1.27%) |
Jun 06, 2005 | 22.24 | 22.30 | 22.04 | 22.09 | 355,865 | -0.20(-0.88%) |
Jun 03, 2005 | 22.23 | 22.49 | 22.16 | 22.29 | 526,514 | +0.06(+0.28%) |
Jun 02, 2005 | 22.13 | 22.34 | 22.00 | 22.23 | 634,556 | +0.31(+1.42%) |
Jun 01, 2005 | 21.87 | 22.03 | 21.76 | 21.91 | 705,363 | +0.23(+1.05%) |
May 31, 2005 | 21.64 | 21.84 | 21.60 | 21.69 | 950,966 | +0.32(+1.50%) |
May 27, 2005 | 21.00 | 21.49 | 21.00 | 21.36 | 500,661 | +0.36(+1.73%) |
May 26, 2005 | 20.89 | 21.07 | 20.84 | 21.00 | 513,780 | +0.18(+0.85%) |
May 25, 2005 | 20.71 | 20.93 | 20.68 | 20.83 | 514,841 | -0.02(-0.10%) |
May 24, 2005 | 20.71 | 20.89 | 20.65 | 20.85 | 768,741 | -0.09(-0.45%) |
May 23, 2005 | 20.73 | 20.99 | 20.68 | 20.94 | 505,773 | +0.12(+0.60%) |
May 20, 2005 | 20.86 | 20.86 | 20.62 | 20.82 | 214,541 | -0.15(-0.69%) |
May 19, 2005 | 20.87 | 21.01 | 20.79 | 20.96 | 506,256 | +0.38(+1.86%) |
May 18, 2005 | 20.51 | 20.67 | 20.42 | 20.58 | 528,733 | +0.36(+1.79%) |
May 17, 2005 | 20.35 | 20.35 | 20.09 | 20.21 | 559,216 | -0.08(-0.41%) |
May 16, 2005 | 20.35 | 20.46 | 20.26 | 20.30 | 749,544 | +0.01(+0.05%) |
May 13, 2005 | 20.47 | 20.50 | 20.26 | 20.29 | 491,496 | -0.08(-0.41%) |
May 12, 2005 | 20.95 | 20.95 | 20.34 | 20.37 | 748,869 | -0.58(-2.77%) |
May 11, 2005 | 20.89 | 20.95 | 20.70 | 20.95 | 414,420 | +0.08(+0.40%) |
May 10, 2005 | 20.99 | 21.03 | 20.84 | 20.87 | 539,247 | -0.08(-0.40%) |
May 09, 2005 | 20.94 | 20.96 | 20.79 | 20.95 | 723,595 | -0.01(-0.05%) |
May 06, 2005 | 20.89 | 21.03 | 20.89 | 20.96 | 413,551 | +0.09(+0.45%) |
May 05, 2005 | 20.84 | 20.97 | 20.73 | 20.87 | 560,566 | +0.06(+0.30%) |
May 04, 2005 | 20.40 | 20.87 | 20.40 | 20.81 | 1,037,015 | +0.67(+3.35%) |
May 03, 2005 | 20.21 | 20.27 | 20.06 | 20.13 | 584,201 | -0.08(-0.41%) |