Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.69 | 23.72 | 23.38 | 23.38 | 69,832 | -0.18(-0.76%) |
Jul 28, 2005 | 23.60 | 23.65 | 23.36 | 23.56 | 151,073 | +0.10(+0.44%) |
Jul 27, 2005 | 23.40 | 23.49 | 23.17 | 23.46 | 73,635 | +0.10(+0.43%) |
Jul 26, 2005 | 23.42 | 23.50 | 23.22 | 23.36 | 207,424 | -0.06(-0.27%) |
Jul 25, 2005 | 23.39 | 23.62 | 23.23 | 23.42 | 142,431 | +0.10(+0.42%) |
Jul 22, 2005 | 22.87 | 23.32 | 22.87 | 23.32 | 142,776 | +0.59(+2.60%) |
Jul 21, 2005 | 22.82 | 22.88 | 22.55 | 22.73 | 120,305 | -0.12(-0.53%) |
Jul 20, 2005 | 22.75 | 22.87 | 22.58 | 22.85 | 93,686 | +0.09(+0.41%) |
Jul 19, 2005 | 22.42 | 22.76 | 22.38 | 22.76 | 152,802 | +0.38(+1.69%) |
Jul 18, 2005 | 22.39 | 22.45 | 22.27 | 22.38 | 154,530 | -0.01(-0.04%) |
Jul 15, 2005 | 22.59 | 22.65 | 22.37 | 22.39 | 135,862 | -0.16(-0.73%) |
Jul 14, 2005 | 23.27 | 23.27 | 22.45 | 22.56 | 164,902 | -0.47(-2.04%) |
Jul 13, 2005 | 23.14 | 23.24 | 22.97 | 23.03 | 133,442 | -0.16(-0.71%) |
Jul 12, 2005 | 22.97 | 23.28 | 22.97 | 23.19 | 183,224 | +0.16(+0.68%) |
Jul 11, 2005 | 22.96 | 23.03 | 22.70 | 23.03 | 138,628 | +0.16(+0.70%) |
Jul 08, 2005 | 23.04 | 23.11 | 22.73 | 22.87 | 161,445 | -0.02(-0.08%) |
Jul 07, 2005 | 22.52 | 22.90 | 22.42 | 22.89 | 208,461 | +0.20(+0.88%) |
Jul 06, 2005 | 23.06 | 23.09 | 22.65 | 22.69 | 252,711 | -0.23(-1.00%) |
Jul 05, 2005 | 22.53 | 22.93 | 22.52 | 22.92 | 192,558 | +0.57(+2.55%) |
Jul 01, 2005 | 22.04 | 22.42 | 22.04 | 22.35 | 101,292 | +0.40(+1.83%) |
Jun 30, 2005 | 22.04 | 22.26 | 21.95 | 21.95 | 156,950 | -0.14(-0.62%) |
Jun 29, 2005 | 22.17 | 22.22 | 21.97 | 22.09 | 188,755 | -0.06(-0.29%) |
Jun 28, 2005 | 22.37 | 22.47 | 22.14 | 22.15 | 271,725 | -0.21(-0.92%) |
Jun 27, 2005 | 22.22 | 22.43 | 22.22 | 22.35 | 425,219 | +0.28(+1.28%) |
Jun 24, 2005 | 22.32 | 22.32 | 22.03 | 22.07 | 225,400 | -0.12(-0.52%) |
Jun 23, 2005 | 22.19 | 22.52 | 22.13 | 22.19 | 236,463 | -0.08(-0.38%) |
Jun 22, 2005 | 22.20 | 22.30 | 21.96 | 22.27 | 376,820 | +0.16(+0.72%) |
Jun 21, 2005 | 22.40 | 22.50 | 22.11 | 22.11 | 302,493 | -0.42(-1.87%) |
Jun 20, 2005 | 22.67 | 22.70 | 22.46 | 22.53 | 328,767 | +0.06(+0.26%) |
Jun 17, 2005 | 22.58 | 22.61 | 22.38 | 22.48 | 274,836 | +0.25(+1.12%) |
Jun 16, 2005 | 22.03 | 22.26 | 22.00 | 22.23 | 294,542 | +0.29(+1.33%) |
Jun 15, 2005 | 21.78 | 21.93 | 21.72 | 21.93 | 262,391 | +0.29(+1.32%) |
Jun 14, 2005 | 21.43 | 21.67 | 21.43 | 21.65 | 596,690 | +0.10(+0.48%) |
Jun 13, 2005 | 21.41 | 21.58 | 21.26 | 21.54 | 346,052 | +0.14(+0.65%) |
Jun 10, 2005 | 21.40 | 21.43 | 21.21 | 21.41 | 619,852 | +0.08(+0.35%) |
Jun 09, 2005 | 20.96 | 21.33 | 20.89 | 21.33 | 2,949,570 | +0.43(+2.08%) |
Jun 08, 2005 | 20.85 | 21.18 | 20.79 | 20.90 | 2,273,368 | +0.05(+0.26%) |
Jun 07, 2005 | 20.97 | 21.13 | 20.84 | 20.84 | 200,509 | -0.15(-0.72%) |
Jun 06, 2005 | 20.99 | 21.04 | 20.88 | 20.99 | 327,730 | +0.03(+0.17%) |
Jun 03, 2005 | 20.86 | 21.02 | 20.83 | 20.96 | 300,764 | +0.11(+0.51%) |
Jun 02, 2005 | 20.83 | 20.96 | 20.73 | 20.85 | 262,045 | +0.03(+0.12%) |
Jun 01, 2005 | 20.57 | 20.92 | 20.56 | 20.83 | 944,471 | +0.32(+1.58%) |
May 31, 2005 | 20.52 | 20.59 | 20.34 | 20.50 | 414,156 | -0.15(-0.73%) |
May 27, 2005 | 20.45 | 20.66 | 20.39 | 20.65 | 159,716 | +0.30(+1.49%) |
May 26, 2005 | 20.31 | 20.35 | 20.25 | 20.35 | 665,831 | +0.13(+0.63%) |
May 25, 2005 | 20.07 | 20.29 | 19.93 | 20.22 | 475,692 | +0.18(+0.88%) |
May 24, 2005 | 19.96 | 20.07 | 19.95 | 20.05 | 113,391 | +0.10(+0.51%) |
May 23, 2005 | 19.69 | 19.99 | 19.69 | 19.94 | 222,635 | +0.30(+1.51%) |
May 20, 2005 | 19.71 | 19.83 | 19.63 | 19.65 | 284,171 | -0.17(-0.84%) |
May 19, 2005 | 19.54 | 19.81 | 19.54 | 19.81 | 264,811 | +0.24(+1.22%) |
May 18, 2005 | 19.70 | 19.83 | 19.49 | 19.58 | 207,424 | +0.07(+0.33%) |
May 17, 2005 | 19.14 | 19.51 | 19.14 | 19.51 | 276,565 | +0.36(+1.90%) |
May 16, 2005 | 19.10 | 19.16 | 18.86 | 19.15 | 733,589 | -0.06(-0.30%) |
May 13, 2005 | 19.50 | 19.58 | 19.08 | 19.21 | 441,121 | -0.32(-1.64%) |
May 12, 2005 | 20.30 | 20.30 | 19.52 | 19.53 | 645,088 | -0.79(-3.91%) |
May 11, 2005 | 20.29 | 20.32 | 20.14 | 20.32 | 130,677 | +0.04(+0.21%) |
May 10, 2005 | 20.57 | 20.59 | 20.25 | 20.28 | 286,245 | -0.33(-1.61%) |
May 09, 2005 | 20.48 | 20.61 | 20.43 | 20.61 | 159,716 | +0.20(+0.96%) |
May 06, 2005 | 20.54 | 20.60 | 20.38 | 20.41 | 222,635 | +0.02(+0.11%) |
May 05, 2005 | 20.36 | 20.50 | 20.30 | 20.39 | 115,466 | +0.14(+0.71%) |
May 04, 2005 | 20.10 | 20.26 | 19.94 | 20.25 | 192,213 | +0.32(+1.59%) |
May 03, 2005 | 20.28 | 20.28 | 19.93 | 19.93 | 157,642 | -0.37(-1.84%) |