Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.61 | 23.73 | 23.07 | 23.57 | 208,938 | +0.02(+0.08%) |
Jul 28, 2005 | 22.81 | 23.70 | 22.41 | 23.55 | 251,019 | +1.09(+4.85%) |
Jul 27, 2005 | 24.50 | 24.94 | 20.26 | 22.46 | 907,335 | -0.21(-0.93%) |
Jul 26, 2005 | 22.20 | 22.74 | 22.20 | 22.67 | 133,021 | +0.28(+1.25%) |
Jul 25, 2005 | 22.92 | 23.56 | 22.19 | 22.39 | 418,531 | -0.36(-1.58%) |
Jul 22, 2005 | 22.15 | 22.75 | 22.05 | 22.75 | 137,555 | +0.67(+3.03%) |
Jul 21, 2005 | 21.89 | 22.45 | 21.63 | 22.08 | 279,783 | +0.30(+1.38%) |
Jul 20, 2005 | 21.60 | 22.20 | 21.50 | 21.78 | 127,615 | +0.08(+0.37%) |
Jul 19, 2005 | 20.69 | 21.95 | 20.69 | 21.70 | 287,034 | +1.09(+5.29%) |
Jul 18, 2005 | 20.87 | 21.15 | 20.34 | 20.61 | 179,035 | -0.28(-1.34%) |
Jul 15, 2005 | 20.47 | 21.05 | 20.47 | 20.89 | 157,772 | +0.49(+2.40%) |
Jul 14, 2005 | 20.25 | 21.33 | 20.25 | 20.40 | 300,713 | +0.35(+1.75%) |
Jul 13, 2005 | 20.09 | 20.39 | 19.82 | 20.05 | 137,401 | -0.02(-0.10%) |
Jul 12, 2005 | 19.70 | 20.40 | 19.30 | 20.07 | 196,475 | +0.35(+1.77%) |
Jul 11, 2005 | 19.50 | 19.90 | 18.94 | 19.72 | 179,545 | +0.24(+1.23%) |
Jul 08, 2005 | 18.54 | 19.50 | 18.40 | 19.48 | 476,686 | +0.98(+5.30%) |
Jul 07, 2005 | 18.25 | 18.50 | 17.79 | 18.50 | 366,306 | +0.15(+0.82%) |
Jul 06, 2005 | 18.27 | 18.50 | 18.05 | 18.35 | 319,922 | +0.08(+0.44%) |
Jul 05, 2005 | 18.10 | 18.35 | 18.01 | 18.27 | 521,200 | +0.17(+0.94%) |
Jul 01, 2005 | 17.70 | 18.23 | 17.70 | 18.10 | 360,800 | +0.35(+1.97%) |
Jun 30, 2005 | 17.65 | 17.80 | 17.17 | 17.75 | 3,245,918 | -0.70(-3.79%) |
Jun 29, 2005 | 18.62 | 19.40 | 18.31 | 18.45 | 188,896 | -0.14(-0.75%) |
Jun 28, 2005 | 18.60 | 18.89 | 18.53 | 18.59 | 105,854 | -0.07(-0.38%) |
Jun 27, 2005 | 19.39 | 19.39 | 18.49 | 18.66 | 106,558 | -0.74(-3.81%) |
Jun 24, 2005 | 19.35 | 19.45 | 19.04 | 19.40 | 332,541 | +0.10(+0.52%) |
Jun 23, 2005 | 19.31 | 19.50 | 19.05 | 19.30 | 82,753 | +0.07(+0.36%) |
Jun 22, 2005 | 19.74 | 20.10 | 18.53 | 19.23 | 56,998 | -0.27(-1.38%) |
Jun 21, 2005 | 19.54 | 19.58 | 19.16 | 19.50 | 31,478 | +0.06(+0.31%) |
Jun 20, 2005 | 19.31 | 19.98 | 19.28 | 19.44 | 30,705 | -0.39(-1.97%) |
Jun 17, 2005 | 20.15 | 20.20 | 19.75 | 19.83 | 41,548 | -0.25(-1.25%) |
Jun 16, 2005 | 19.73 | 20.08 | 19.69 | 20.08 | 23,914 | +0.25(+1.26%) |
Jun 15, 2005 | 19.95 | 20.00 | 19.50 | 19.83 | 72,283 | -0.02(-0.10%) |
Jun 14, 2005 | 19.00 | 20.00 | 19.00 | 19.85 | 61,486 | +0.79(+4.14%) |
Jun 13, 2005 | 18.82 | 19.10 | 18.51 | 19.06 | 93,560 | +0.50(+2.69%) |
Jun 10, 2005 | 18.01 | 18.84 | 18.01 | 18.56 | 66,616 | +0.62(+3.46%) |
Jun 09, 2005 | 16.84 | 18.07 | 16.84 | 17.94 | 101,899 | +0.87(+5.10%) |
Jun 08, 2005 | 18.06 | 18.28 | 16.91 | 17.07 | 114,310 | -0.98(-5.43%) |
Jun 07, 2005 | 18.89 | 18.89 | 18.05 | 18.05 | 101,789 | -0.48(-2.59%) |
Jun 06, 2005 | 18.32 | 18.60 | 18.32 | 18.53 | 46,834 | +0.00(+0.00%) |
Jun 03, 2005 | 19.68 | 19.69 | 18.36 | 18.53 | 56,694 | -1.05(-5.36%) |
Jun 02, 2005 | 19.05 | 19.70 | 18.66 | 19.58 | 55,956 | +0.58(+3.05%) |
Jun 01, 2005 | 18.59 | 19.45 | 18.59 | 19.00 | 96,078 | +0.61(+3.32%) |
May 31, 2005 | 18.11 | 18.56 | 17.79 | 18.39 | 87,406 | +0.49(+2.74%) |
May 27, 2005 | 18.00 | 18.20 | 17.87 | 17.90 | 266,243 | -0.09(-0.50%) |
May 26, 2005 | 18.10 | 18.10 | 17.77 | 17.99 | 88,172 | -0.04(-0.22%) |
May 25, 2005 | 17.75 | 18.06 | 17.75 | 18.03 | 37,809 | +0.02(+0.11%) |
May 24, 2005 | 17.32 | 18.09 | 17.32 | 18.01 | 66,600 | +0.11(+0.61%) |
May 23, 2005 | 17.16 | 17.97 | 17.04 | 17.90 | 112,918 | +0.86(+5.05%) |
May 20, 2005 | 16.90 | 17.13 | 16.65 | 17.04 | 72,809 | +0.28(+1.67%) |
May 19, 2005 | 16.73 | 16.90 | 16.70 | 16.76 | 83,315 | +0.17(+1.02%) |
May 18, 2005 | 16.51 | 16.84 | 16.51 | 16.59 | 90,000 | +0.02(+0.12%) |
May 17, 2005 | 17.07 | 17.15 | 16.51 | 16.57 | 58,151 | -0.54(-3.16%) |
May 16, 2005 | 17.42 | 17.49 | 16.93 | 17.11 | 94,732 | -0.11(-0.64%) |
May 13, 2005 | 18.56 | 18.62 | 17.15 | 17.22 | 38,431 | -1.10(-6.00%) |
May 12, 2005 | 18.93 | 19.15 | 18.31 | 18.32 | 19,697 | -0.63(-3.32%) |
May 11, 2005 | 18.92 | 19.43 | 18.70 | 18.95 | 35,355 | +0.27(+1.45%) |
May 10, 2005 | 19.09 | 19.09 | 18.20 | 18.68 | 36,711 | -0.43(-2.25%) |
May 09, 2005 | 19.00 | 19.52 | 18.93 | 19.11 | 65,184 | +0.16(+0.84%) |
May 06, 2005 | 19.17 | 19.74 | 18.82 | 18.95 | 36,695 | -0.08(-0.42%) |
May 05, 2005 | 18.94 | 19.67 | 18.88 | 19.03 | 44,356 | +0.18(+0.95%) |
May 04, 2005 | 19.90 | 20.12 | 18.21 | 18.85 | 119,403 | -0.90(-4.56%) |
May 03, 2005 | 20.19 | 20.20 | 19.52 | 19.75 | 186,925 | -0.24(-1.20%) |