Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.10 | 21.20 | 21.10 | 21.15 | 340 | -0.10(-0.47%) |
Jul 28, 2005 | 21.90 | 21.90 | 21.25 | 21.25 | 760 | -1.30(-5.74%) |
Jul 27, 2005 | 22.60 | 22.60 | 21.90 | 22.55 | 588 | +1.20(+5.60%) |
Jul 26, 2005 | 21.63 | 21.63 | 21.35 | 21.35 | 130 | +0.05(+0.23%) |
Jul 25, 2005 | 22.10 | 22.10 | 21.30 | 21.30 | 1,667 | -0.70(-3.18%) |
Jul 22, 2005 | 22.25 | 22.26 | 22.00 | 22.00 | 523 | -0.50(-2.22%) |
Jul 21, 2005 | 23.05 | 23.05 | 22.50 | 22.50 | 1,156 | -0.75(-3.23%) |
Jul 20, 2005 | 21.40 | 23.29 | 21.40 | 23.25 | 584 | +1.20(+5.44%) |
Jul 19, 2005 | 22.06 | 22.06 | 22.05 | 22.05 | 100 | -0.95(-4.13%) |
Jul 18, 2005 | 24.80 | 24.95 | 22.08 | 23.00 | 2,509 | -0.55(-2.34%) |
Jul 15, 2005 | 22.50 | 25.00 | 22.45 | 23.55 | 8,781 | +1.10(+4.90%) |
Jul 14, 2005 | 21.60 | 22.45 | 21.60 | 22.45 | 492 | +0.20(+0.90%) |
Jul 13, 2005 | 21.55 | 22.25 | 21.55 | 22.25 | 80 | +0.00(+0.00%) |
Jul 12, 2005 | 21.25 | 22.25 | 21.25 | 22.25 | 761 | +0.70(+3.25%) |
Jul 11, 2005 | 22.60 | 22.60 | 21.55 | 21.55 | 1,127 | -0.45(-2.05%) |
Jul 08, 2005 | 21.30 | 22.00 | 21.30 | 22.00 | 420 | -0.55(-2.44%) |
Jul 07, 2005 | 22.10 | 22.55 | 22.10 | 22.55 | 1,100 | +1.30(+6.12%) |
Jul 06, 2005 | 21.30 | 21.35 | 21.25 | 21.25 | 599 | -0.75(-3.41%) |
Jul 05, 2005 | 21.75 | 22.00 | 21.40 | 22.00 | 280 | -0.40(-1.79%) |
Jul 01, 2005 | 22.40 | 22.40 | 22.40 | 22.40 | 40 | +0.90(+4.19%) |
Jun 30, 2005 | 21.40 | 22.50 | 21.40 | 21.50 | 551 | +0.25(+1.18%) |
Jun 29, 2005 | 21.25 | 21.40 | 21.20 | 21.25 | 847 | +0.05(+0.24%) |
Jun 28, 2005 | 21.90 | 23.15 | 21.20 | 21.20 | 547 | -0.70(-3.20%) |
Jun 27, 2005 | 24.50 | 24.50 | 21.90 | 21.90 | 2,010 | -1.35(-5.81%) |
Jun 24, 2005 | 22.50 | 23.50 | 20.95 | 23.25 | 2,821 | +1.75(+8.14%) |
Jun 23, 2005 | 22.25 | 23.00 | 21.50 | 21.50 | 680 | -1.00(-4.44%) |
Jun 22, 2005 | 23.55 | 23.55 | 22.50 | 22.50 | 380 | -0.75(-3.23%) |
Jun 21, 2005 | 22.25 | 25.95 | 21.00 | 23.25 | 4,720 | +1.25(+5.68%) |
Jun 20, 2005 | 21.35 | 22.00 | 21.35 | 22.00 | 500 | +0.70(+3.29%) |
Jun 17, 2005 | 21.29 | 22.45 | 21.29 | 21.30 | 360 | -0.30(-1.39%) |
Jun 16, 2005 | 22.35 | 22.50 | 21.60 | 21.60 | 1,460 | +0.35(+1.65%) |
Jun 15, 2005 | 22.00 | 22.00 | 20.64 | 21.25 | 834 | +0.80(+3.91%) |
Jun 14, 2005 | 22.00 | 22.20 | 20.25 | 20.45 | 3,339 | -2.00(-8.89%) |
Jun 13, 2005 | 21.75 | 22.45 | 21.75 | 22.45 | 280 | +0.70(+3.20%) |
Jun 10, 2005 | 21.70 | 22.25 | 21.70 | 21.75 | 551 | +0.10(+0.46%) |
Jun 09, 2005 | 21.75 | 22.50 | 21.50 | 21.65 | 1,240 | +0.15(+0.70%) |
Jun 08, 2005 | 21.50 | 21.90 | 21.10 | 21.50 | 1,460 | -0.50(-2.27%) |
Jun 07, 2005 | 22.50 | 23.70 | 20.75 | 22.00 | 3,222 | -0.75(-3.30%) |
Jun 06, 2005 | 24.55 | 24.55 | 22.60 | 22.75 | 2,531 | -1.55(-6.38%) |
Jun 03, 2005 | 25.15 | 25.80 | 23.40 | 24.30 | 5,290 | -0.40(-1.62%) |
Jun 02, 2005 | 27.30 | 28.80 | 23.75 | 24.70 | 6,806 | -2.60(-9.52%) |
Jun 01, 2005 | 26.00 | 31.45 | 26.00 | 27.30 | 31,301 | +3.70(+15.68%) |
May 31, 2005 | 22.80 | 27.70 | 21.00 | 23.60 | 19,967 | +3.10(+15.12%) |
May 27, 2005 | 19.45 | 23.00 | 18.90 | 20.50 | 815 | +1.45(+7.61%) |
May 26, 2005 | 19.10 | 19.59 | 19.00 | 19.05 | 1,192 | -0.90(-4.51%) |
May 25, 2005 | 19.55 | 20.00 | 17.75 | 19.95 | 5,360 | -0.55(-2.68%) |
May 24, 2005 | 21.25 | 21.25 | 19.25 | 20.50 | 1,120 | +0.00(+0.00%) |
May 23, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 20 | +0.05(+0.24%) |
May 20, 2005 | 20.60 | 20.60 | 19.50 | 20.45 | 248 | -0.15(-0.73%) |
May 19, 2005 | 20.60 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) |
May 18, 2005 | 21.25 | 21.25 | 20.20 | 20.60 | 320 | +0.65(+3.26%) |
May 17, 2005 | 19.50 | 19.95 | 19.50 | 19.95 | 333 | +0.25(+1.27%) |
May 16, 2005 | 19.20 | 19.75 | 19.15 | 19.70 | 510 | +0.50(+2.60%) |
May 13, 2005 | 19.10 | 19.35 | 19.10 | 19.20 | 1,135 | -0.65(-3.27%) |
May 12, 2005 | 19.10 | 19.95 | 19.00 | 19.85 | 720 | +0.35(+1.79%) |
May 11, 2005 | 19.60 | 19.60 | 19.50 | 19.50 | 239 | -0.45(-2.23%) |
May 10, 2005 | 19.95 | 19.95 | 18.80 | 19.95 | 2,330 | -0.16(-0.77%) |
May 09, 2005 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | +0.85(+4.42%) |
May 06, 2005 | 19.25 | 19.25 | 19.25 | 19.25 | 174 | +0.10(+0.52%) |
May 05, 2005 | 19.35 | 19.35 | 19.15 | 19.15 | 1,956 | -0.50(-2.54%) |
May 04, 2005 | 20.25 | 20.25 | 19.18 | 19.65 | 848 | +0.05(+0.26%) |
May 03, 2005 | 20.70 | 20.70 | 19.50 | 19.60 | 823 | -0.45(-2.24%) |