Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.20 | 21.90 | 20.60 | 20.90 | 44,330 | -0.40(-1.88%) |
Jul 28, 2005 | 21.40 | 21.40 | 21.00 | 21.30 | 27,980 | -0.10(-0.47%) |
Jul 27, 2005 | 21.70 | 21.70 | 20.50 | 21.40 | 47,630 | -0.30(-1.38%) |
Jul 26, 2005 | 21.40 | 22.00 | 20.10 | 21.70 | 101,020 | +0.50(+2.36%) |
Jul 25, 2005 | 21.90 | 22.30 | 21.00 | 21.20 | 67,930 | -0.70(-3.20%) |
Jul 22, 2005 | 22.20 | 22.30 | 20.90 | 21.90 | 133,710 | -0.40(-1.79%) |
Jul 21, 2005 | 22.90 | 22.90 | 22.00 | 22.30 | 38,270 | -0.70(-3.04%) |
Jul 20, 2005 | 23.10 | 23.20 | 22.60 | 23.00 | 35,100 | -0.10(-0.43%) |
Jul 19, 2005 | 22.80 | 23.30 | 22.70 | 23.10 | 48,210 | +0.40(+1.76%) |
Jul 18, 2005 | 23.30 | 24.00 | 22.60 | 22.70 | 54,930 | -0.40(-1.73%) |
Jul 15, 2005 | 23.50 | 23.60 | 22.50 | 23.10 | 51,840 | +0.50(+2.21%) |
Jul 14, 2005 | 23.10 | 25.10 | 21.60 | 22.60 | 196,560 | -1.10(-4.64%) |
Jul 13, 2005 | 24.80 | 25.90 | 23.00 | 23.70 | 200,990 | -1.10(-4.44%) |
Jul 12, 2005 | 22.10 | 25.60 | 18.50 | 24.80 | 547,670 | +2.70(+12.22%) |
Jul 11, 2005 | 23.60 | 23.60 | 22.00 | 22.10 | 81,290 | -1.70(-7.14%) |
Jul 08, 2005 | 24.80 | 24.80 | 22.50 | 23.80 | 120,900 | -1.00(-4.03%) |
Jul 07, 2005 | 25.20 | 25.50 | 21.30 | 24.80 | 248,040 | -1.30(-4.98%) |
Jul 06, 2005 | 27.00 | 27.80 | 26.00 | 26.10 | 45,030 | -0.90(-3.33%) |
Jul 05, 2005 | 28.60 | 28.80 | 26.10 | 27.00 | 77,320 | -1.30(-4.59%) |
Jul 01, 2005 | 27.90 | 28.50 | 27.30 | 28.30 | 31,700 | +0.40(+1.43%) |
Jun 30, 2005 | 28.00 | 28.50 | 27.80 | 27.90 | 51,950 | -0.60(-2.11%) |
Jun 29, 2005 | 29.50 | 29.80 | 28.10 | 28.50 | 98,540 | -1.40(-4.68%) |
Jun 28, 2005 | 30.30 | 30.40 | 29.40 | 29.90 | 54,330 | -0.30(-0.99%) |
Jun 27, 2005 | 31.00 | 31.00 | 29.20 | 30.20 | 82,440 | -0.70(-2.27%) |
Jun 24, 2005 | 29.10 | 31.20 | 29.00 | 30.90 | 322,500 | +1.90(+6.55%) |
Jun 23, 2005 | 29.90 | 29.90 | 28.90 | 29.00 | 52,800 | -0.80(-2.68%) |
Jun 22, 2005 | 30.40 | 30.50 | 29.30 | 29.80 | 48,140 | -0.50(-1.65%) |
Jun 21, 2005 | 30.90 | 31.00 | 29.70 | 30.30 | 46,420 | -0.20(-0.66%) |
Jun 20, 2005 | 29.80 | 31.80 | 29.20 | 30.50 | 97,720 | +0.50(+1.67%) |
Jun 17, 2005 | 31.50 | 31.50 | 29.80 | 30.00 | 54,020 | -1.30(-4.15%) |
Jun 16, 2005 | 33.00 | 33.00 | 31.00 | 31.30 | 50,090 | -1.50(-4.57%) |
Jun 15, 2005 | 32.90 | 32.90 | 31.60 | 32.80 | 50,940 | +0.50(+1.55%) |
Jun 14, 2005 | 34.50 | 34.50 | 31.50 | 32.30 | 70,950 | -0.90(-2.71%) |
Jun 13, 2005 | 30.30 | 35.00 | 28.80 | 33.20 | 160,140 | +2.90(+9.57%) |
Jun 10, 2005 | 31.90 | 32.10 | 29.60 | 30.30 | 68,490 | -0.60(-1.94%) |
Jun 09, 2005 | 30.00 | 31.20 | 29.30 | 30.90 | 64,460 | +1.60(+5.46%) |
Jun 08, 2005 | 27.70 | 30.40 | 27.50 | 29.30 | 71,440 | +1.60(+5.78%) |
Jun 07, 2005 | 28.50 | 28.50 | 26.50 | 27.70 | 84,160 | -0.80(-2.81%) |
Jun 06, 2005 | 31.60 | 32.00 | 25.20 | 28.50 | 232,190 | -4.00(-12.31%) |
Jun 03, 2005 | 33.50 | 33.50 | 31.50 | 32.50 | 77,670 | -1.30(-3.85%) |
Jun 02, 2005 | 35.30 | 35.30 | 33.50 | 33.80 | 74,450 | -1.60(-4.52%) |
Jun 01, 2005 | 36.60 | 37.00 | 35.20 | 35.40 | 56,400 | -1.40(-3.80%) |
May 31, 2005 | 38.70 | 39.20 | 36.10 | 36.80 | 57,300 | -1.00(-2.65%) |
May 27, 2005 | 36.10 | 37.80 | 35.70 | 37.80 | 45,710 | +1.60(+4.42%) |
May 26, 2005 | 34.00 | 37.00 | 33.50 | 36.20 | 84,970 | +2.20(+6.47%) |
May 25, 2005 | 38.70 | 38.70 | 33.60 | 34.00 | 74,270 | -4.70(-12.14%) |
May 24, 2005 | 40.30 | 40.40 | 38.50 | 38.70 | 47,420 | -0.50(-1.28%) |