Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.29 | 20.42 | 20.01 | 20.06 | 697,004 | -0.30(-1.46%) |
Jul 28, 2005 | 20.13 | 20.45 | 20.13 | 20.35 | 888,900 | +0.17(+0.86%) |
Jul 27, 2005 | 20.35 | 20.37 | 20.02 | 20.18 | 1,183,914 | -0.15(-0.75%) |
Jul 26, 2005 | 20.60 | 20.73 | 20.26 | 20.33 | 1,324,252 | -0.28(-1.34%) |
Jul 25, 2005 | 20.95 | 21.16 | 20.55 | 20.61 | 1,400,625 | -0.33(-1.58%) |
Jul 22, 2005 | 20.94 | 21.17 | 20.72 | 20.94 | 1,022,897 | +0.08(+0.40%) |
Jul 21, 2005 | 21.24 | 21.24 | 20.79 | 20.86 | 1,465,693 | -0.31(-1.46%) |
Jul 20, 2005 | 20.84 | 21.85 | 20.82 | 21.16 | 3,759,631 | +0.66(+3.24%) |
Jul 19, 2005 | 19.97 | 20.86 | 19.90 | 20.50 | 2,346,047 | +0.69(+3.46%) |
Jul 18, 2005 | 19.80 | 19.93 | 19.69 | 19.81 | 1,194,943 | +0.02(+0.09%) |
Jul 15, 2005 | 19.75 | 19.83 | 19.60 | 19.80 | 1,028,687 | +0.01(+0.04%) |
Jul 14, 2005 | 20.72 | 20.72 | 19.60 | 19.79 | 3,390,175 | -0.17(-0.87%) |
Jul 13, 2005 | 19.79 | 20.27 | 19.71 | 19.96 | 3,384,936 | +0.40(+2.06%) |
Jul 12, 2005 | 19.80 | 19.80 | 19.53 | 19.56 | 1,172,610 | -0.23(-1.15%) |
Jul 11, 2005 | 19.63 | 19.88 | 19.61 | 19.79 | 1,035,856 | -0.01(-0.07%) |
Jul 08, 2005 | 19.55 | 19.86 | 19.41 | 19.80 | 784,129 | +0.28(+1.41%) |
Jul 07, 2005 | 19.46 | 19.55 | 19.32 | 19.53 | 938,529 | -0.13(-0.66%) |
Jul 06, 2005 | 19.92 | 19.92 | 19.65 | 19.66 | 933,842 | -0.26(-1.29%) |
Jul 05, 2005 | 19.94 | 20.00 | 19.82 | 19.92 | 656,749 | -0.02(-0.11%) |
Jul 01, 2005 | 19.67 | 19.94 | 19.55 | 19.94 | 1,056,810 | +0.35(+1.80%) |
Jun 30, 2005 | 19.97 | 20.10 | 19.54 | 19.59 | 1,427,645 | -0.47(-2.33%) |
Jun 29, 2005 | 20.28 | 20.50 | 19.97 | 20.05 | 851,403 | -0.21(-1.02%) |
Jun 28, 2005 | 20.09 | 20.34 | 19.84 | 20.26 | 833,482 | +0.22(+1.10%) |
Jun 27, 2005 | 19.98 | 20.23 | 19.80 | 20.04 | 766,759 | +0.12(+0.58%) |
Jun 24, 2005 | 20.31 | 20.31 | 19.92 | 19.92 | 1,151,104 | -0.45(-2.21%) |
Jun 23, 2005 | 20.93 | 20.94 | 20.31 | 20.37 | 1,393,181 | -0.54(-2.58%) |
Jun 22, 2005 | 20.82 | 21.07 | 20.80 | 20.91 | 1,878,437 | +0.14(+0.68%) |
Jun 21, 2005 | 20.02 | 20.86 | 19.98 | 20.77 | 2,190,820 | +0.68(+3.38%) |
Jun 20, 2005 | 20.38 | 20.38 | 19.90 | 20.09 | 1,929,444 | -0.44(-2.12%) |
Jun 17, 2005 | 19.95 | 20.85 | 19.76 | 20.53 | 3,252,042 | +1.21(+6.25%) |
Jun 16, 2005 | 18.85 | 19.34 | 18.72 | 19.32 | 1,803,443 | +0.54(+2.88%) |
Jun 15, 2005 | 19.07 | 19.09 | 18.73 | 18.78 | 1,043,851 | -0.33(-1.71%) |
Jun 14, 2005 | 19.22 | 19.29 | 19.09 | 19.11 | 1,260,287 | -0.18(-0.94%) |
Jun 13, 2005 | 19.30 | 19.43 | 19.22 | 19.29 | 608,224 | -0.05(-0.24%) |
Jun 10, 2005 | 19.52 | 19.63 | 19.24 | 19.34 | 683,218 | -0.19(-0.97%) |
Jun 09, 2005 | 19.64 | 19.73 | 19.39 | 19.52 | 911,509 | -0.11(-0.54%) |
Jun 08, 2005 | 20.17 | 20.17 | 19.62 | 19.63 | 697,831 | -0.30(-1.53%) |
Jun 07, 2005 | 20.13 | 20.18 | 19.68 | 19.93 | 2,246,239 | +0.71(+3.70%) |
Jun 06, 2005 | 19.04 | 19.24 | 19.01 | 19.22 | 1,362,852 | +0.17(+0.88%) |
Jun 03, 2005 | 18.97 | 19.20 | 18.87 | 19.06 | 978,783 | +0.11(+0.56%) |
Jun 02, 2005 | 18.88 | 19.09 | 18.85 | 18.95 | 627,524 | +0.04(+0.23%) |
Jun 01, 2005 | 19.05 | 19.17 | 18.74 | 18.91 | 1,553,095 | -0.12(-0.65%) |
May 31, 2005 | 19.16 | 19.23 | 19.03 | 19.03 | 1,825,775 | -0.19(-1.00%) |
May 27, 2005 | 19.53 | 19.53 | 19.12 | 19.22 | 996,429 | -0.15(-0.77%) |
May 26, 2005 | 19.13 | 19.50 | 19.13 | 19.37 | 1,237,954 | +0.32(+1.67%) |
May 25, 2005 | 19.51 | 19.51 | 18.87 | 19.05 | 2,166,558 | -0.47(-2.41%) |
May 24, 2005 | 19.97 | 19.97 | 19.41 | 19.52 | 1,648,767 | -0.37(-1.84%) |
May 23, 2005 | 19.96 | 20.08 | 19.77 | 19.89 | 1,073,629 | -0.19(-0.94%) |
May 20, 2005 | 20.19 | 20.19 | 19.85 | 20.08 | 1,052,399 | -0.14(-0.68%) |
May 19, 2005 | 20.32 | 20.45 | 20.01 | 20.22 | 881,732 | -0.08(-0.39%) |
May 18, 2005 | 19.73 | 20.42 | 19.61 | 20.30 | 1,661,450 | +0.53(+2.66%) |
May 17, 2005 | 19.22 | 19.93 | 19.22 | 19.77 | 1,708,873 | +0.28(+1.43%) |
May 16, 2005 | 19.27 | 19.49 | 18.95 | 19.49 | 2,921,186 | +0.16(+0.83%) |
May 13, 2005 | 19.23 | 19.64 | 19.20 | 19.33 | 2,152,496 | -0.11(-0.56%) |
May 12, 2005 | 19.62 | 19.89 | 19.37 | 19.44 | 4,374,473 | -0.86(-4.25%) |
May 11, 2005 | 20.58 | 20.72 | 19.89 | 20.30 | 2,538,771 | -0.24(-1.18%) |
May 10, 2005 | 21.15 | 21.25 | 20.48 | 20.55 | 5,767,102 | -0.63(-2.98%) |
May 09, 2005 | 21.09 | 21.18 | 20.97 | 21.18 | 605,467 | -0.05(-0.22%) |
May 06, 2005 | 21.27 | 21.45 | 21.09 | 21.22 | 810,046 | +0.03(+0.12%) |
May 05, 2005 | 20.97 | 21.29 | 20.96 | 21.20 | 1,151,380 | +0.14(+0.69%) |
May 04, 2005 | 21.07 | 21.09 | 20.67 | 21.05 | 2,626,172 | -0.04(-0.17%) |
May 03, 2005 | 20.93 | 21.22 | 20.86 | 21.09 | 1,309,364 | +0.08(+0.40%) |