Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.19 | 21.29 | 20.93 | 21.15 | 161,424 | -0.04(-0.19%) |
Jul 28, 2005 | 20.64 | 21.22 | 20.61 | 21.19 | 245,237 | +0.57(+2.76%) |
Jul 27, 2005 | 20.61 | 20.69 | 20.49 | 20.62 | 74,824 | +0.01(+0.04%) |
Jul 26, 2005 | 20.46 | 20.76 | 20.44 | 20.61 | 108,375 | +0.14(+0.69%) |
Jul 25, 2005 | 20.61 | 20.73 | 20.34 | 20.47 | 122,175 | -0.13(-0.65%) |
Jul 22, 2005 | 20.16 | 20.61 | 20.11 | 20.61 | 163,956 | +0.44(+2.19%) |
Jul 21, 2005 | 20.43 | 20.57 | 20.16 | 20.16 | 163,196 | -0.32(-1.58%) |
Jul 20, 2005 | 20.17 | 20.49 | 20.16 | 20.49 | 306,009 | +0.22(+1.09%) |
Jul 19, 2005 | 20.43 | 20.54 | 20.26 | 20.27 | 203,837 | -0.11(-0.54%) |
Jul 18, 2005 | 20.43 | 20.53 | 20.30 | 20.38 | 117,491 | -0.08(-0.39%) |
Jul 15, 2005 | 20.39 | 20.51 | 20.36 | 20.46 | 239,414 | -0.01(-0.04%) |
Jul 14, 2005 | 20.93 | 20.96 | 20.38 | 20.46 | 182,567 | -0.36(-1.71%) |
Jul 13, 2005 | 20.80 | 20.84 | 20.66 | 20.82 | 107,995 | -0.06(-0.30%) |
Jul 12, 2005 | 20.69 | 20.92 | 20.61 | 20.88 | 121,796 | +0.19(+0.92%) |
Jul 11, 2005 | 20.77 | 20.88 | 20.57 | 20.69 | 155,220 | -0.05(-0.23%) |
Jul 08, 2005 | 20.33 | 20.81 | 20.20 | 20.74 | 149,143 | +0.38(+1.86%) |
Jul 07, 2005 | 19.94 | 20.36 | 19.75 | 20.36 | 439,706 | +0.23(+1.14%) |
Jul 06, 2005 | 20.22 | 20.37 | 19.94 | 20.13 | 307,528 | -0.13(-0.62%) |
Jul 05, 2005 | 20.16 | 20.26 | 19.95 | 20.26 | 441,605 | +0.02(+0.08%) |
Jul 01, 2005 | 20.14 | 20.40 | 20.10 | 20.24 | 384,125 | +0.09(+0.47%) |
Jun 30, 2005 | 20.21 | 20.32 | 20.09 | 20.15 | 337,661 | -0.02(-0.12%) |
Jun 29, 2005 | 20.30 | 20.31 | 20.08 | 20.17 | 186,872 | -0.09(-0.43%) |
Jun 28, 2005 | 20.20 | 20.33 | 20.11 | 20.26 | 293,601 | +0.13(+0.67%) |
Jun 27, 2005 | 20.23 | 20.25 | 20.07 | 20.13 | 685,324 | -0.07(-0.35%) |
Jun 24, 2005 | 20.11 | 20.32 | 19.89 | 20.20 | 313,985 | +0.06(+0.27%) |
Jun 23, 2005 | 20.34 | 20.39 | 20.09 | 20.14 | 175,730 | -0.22(-1.09%) |
Jun 22, 2005 | 20.27 | 20.41 | 20.27 | 20.36 | 151,168 | +0.21(+1.06%) |
Jun 21, 2005 | 20.37 | 20.50 | 20.14 | 20.15 | 141,799 | -0.20(-0.97%) |
Jun 20, 2005 | 20.26 | 20.42 | 20.26 | 20.35 | 119,517 | +0.06(+0.31%) |
Jun 17, 2005 | 20.77 | 20.81 | 20.28 | 20.28 | 308,921 | -0.28(-1.38%) |
Jun 16, 2005 | 20.13 | 20.57 | 20.09 | 20.57 | 181,427 | +0.43(+2.12%) |
Jun 15, 2005 | 20.09 | 20.14 | 19.93 | 20.14 | 172,945 | +0.01(+0.04%) |
Jun 14, 2005 | 20.08 | 20.18 | 19.96 | 20.13 | 155,979 | +0.01(+0.04%) |
Jun 13, 2005 | 19.88 | 20.13 | 19.75 | 20.13 | 94,828 | +0.18(+0.91%) |
Jun 10, 2005 | 19.94 | 20.01 | 19.79 | 19.94 | 185,352 | +0.06(+0.32%) |
Jun 09, 2005 | 19.73 | 19.88 | 19.63 | 19.88 | 108,882 | +0.16(+0.80%) |
Jun 08, 2005 | 19.87 | 20.07 | 19.70 | 19.72 | 104,830 | -0.10(-0.52%) |
Jun 07, 2005 | 19.90 | 20.10 | 19.75 | 19.83 | 171,172 | -0.02(-0.08%) |
Jun 06, 2005 | 19.83 | 19.89 | 19.75 | 19.84 | 129,645 | +0.05(+0.24%) |
Jun 03, 2005 | 20.13 | 20.38 | 19.79 | 19.79 | 198,646 | -0.36(-1.76%) |
Jun 02, 2005 | 20.12 | 20.24 | 19.96 | 20.15 | 138,381 | +0.02(+0.08%) |
Jun 01, 2005 | 19.72 | 20.24 | 19.72 | 20.13 | 158,385 | +0.40(+2.04%) |
May 31, 2005 | 19.75 | 19.94 | 19.65 | 19.73 | 104,071 | -0.02(-0.12%) |
May 27, 2005 | 19.65 | 19.80 | 19.56 | 19.75 | 78,749 | +0.10(+0.52%) |
May 26, 2005 | 19.43 | 19.73 | 19.35 | 19.65 | 160,791 | +0.30(+1.55%) |
May 25, 2005 | 19.36 | 19.51 | 19.19 | 19.35 | 159,145 | -0.07(-0.37%) |
May 24, 2005 | 19.37 | 19.52 | 19.24 | 19.42 | 163,703 | -0.02(-0.08%) |
May 23, 2005 | 19.46 | 19.56 | 19.31 | 19.44 | 165,602 | +0.06(+0.33%) |
May 20, 2005 | 19.68 | 19.68 | 19.36 | 19.37 | 153,194 | -0.26(-1.33%) |
May 19, 2005 | 19.63 | 19.75 | 19.51 | 19.64 | 209,914 | -0.07(-0.36%) |
May 18, 2005 | 19.54 | 19.74 | 19.47 | 19.71 | 242,705 | +0.20(+1.01%) |
May 17, 2005 | 19.50 | 19.55 | 19.28 | 19.51 | 238,021 | -0.06(-0.28%) |
May 16, 2005 | 19.36 | 19.75 | 19.36 | 19.56 | 108,755 | +0.21(+1.10%) |
May 13, 2005 | 19.35 | 19.76 | 19.26 | 19.35 | 254,353 | +0.00(+0.00%) |
May 12, 2005 | 19.50 | 19.68 | 19.31 | 19.35 | 166,235 | -0.32(-1.61%) |
May 11, 2005 | 19.64 | 19.71 | 19.37 | 19.67 | 200,798 | +0.08(+0.40%) |
May 10, 2005 | 19.86 | 19.86 | 19.57 | 19.59 | 182,567 | -0.36(-1.78%) |
May 09, 2005 | 19.72 | 19.94 | 19.67 | 19.94 | 85,459 | +0.22(+1.12%) |
May 06, 2005 | 19.83 | 19.90 | 19.64 | 19.72 | 96,981 | -0.02(-0.12%) |
May 05, 2005 | 19.84 | 20.05 | 19.73 | 19.75 | 227,766 | -0.13(-0.64%) |
May 04, 2005 | 19.27 | 19.87 | 19.19 | 19.87 | 251,061 | +0.50(+2.57%) |
May 03, 2005 | 19.60 | 19.64 | 19.33 | 19.37 | 232,830 | -0.37(-1.88%) |