Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.11 | 22.35 | 21.80 | 21.82 | 24,558 | -0.45(-2.01%) |
Jul 28, 2005 | 21.90 | 22.28 | 21.71 | 22.27 | 24,906 | +0.42(+1.91%) |
Jul 27, 2005 | 21.76 | 21.85 | 21.37 | 21.85 | 3,583 | -0.04(-0.17%) |
Jul 26, 2005 | 21.51 | 21.89 | 21.17 | 21.89 | 23,949 | +0.64(+3.03%) |
Jul 25, 2005 | 21.92 | 21.92 | 21.25 | 21.25 | 25,280 | -0.66(-3.00%) |
Jul 22, 2005 | 21.49 | 21.91 | 21.22 | 21.91 | 58,989 | +0.60(+2.82%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.30 | 21.30 | 50,148 | -1.02(-4.56%) |
Jul 20, 2005 | 21.42 | 22.41 | 21.24 | 22.32 | 42,417 | +0.79(+3.67%) |
Jul 19, 2005 | 21.98 | 21.98 | 21.48 | 21.53 | 68,436 | -0.18(-0.82%) |
Jul 18, 2005 | 21.86 | 21.98 | 21.71 | 21.71 | 26,134 | -0.40(-1.83%) |
Jul 15, 2005 | 21.71 | 22.11 | 21.71 | 22.11 | 18,030 | +0.27(+1.24%) |
Jul 14, 2005 | 22.30 | 22.44 | 21.80 | 21.84 | 28,139 | -0.46(-2.04%) |
Jul 13, 2005 | 22.51 | 22.57 | 21.93 | 22.30 | 57,686 | -0.35(-1.54%) |
Jul 12, 2005 | 23.15 | 23.22 | 22.21 | 22.64 | 53,808 | -0.97(-4.10%) |
Jul 11, 2005 | 23.40 | 24.02 | 23.16 | 23.61 | 46,335 | +0.01(+0.03%) |
Jul 08, 2005 | 22.56 | 23.67 | 22.48 | 23.61 | 18,988 | +0.82(+3.61%) |
Jul 07, 2005 | 22.33 | 22.79 | 21.99 | 22.78 | 23,764 | +0.22(+0.98%) |
Jul 06, 2005 | 23.21 | 23.29 | 22.49 | 22.56 | 56,265 | -0.83(-3.54%) |
Jul 05, 2005 | 22.28 | 23.44 | 22.28 | 23.39 | 110,759 | +0.94(+4.19%) |
Jul 01, 2005 | 21.96 | 22.45 | 21.94 | 22.45 | 19,462 | +0.31(+1.40%) |
Jun 30, 2005 | 21.72 | 22.44 | 21.72 | 22.14 | 86,634 | +0.13(+0.57%) |
Jun 29, 2005 | 21.70 | 22.01 | 21.68 | 22.01 | 20,136 | +0.02(+0.09%) |
Jun 28, 2005 | 20.77 | 21.99 | 20.73 | 21.99 | 43,906 | +1.39(+6.75%) |
Jun 27, 2005 | 20.71 | 20.84 | 20.50 | 20.60 | 27,550 | -0.09(-0.46%) |
Jun 24, 2005 | 20.60 | 20.77 | 20.34 | 20.70 | 101,609 | +0.09(+0.46%) |
Jun 23, 2005 | 21.53 | 21.53 | 20.60 | 20.60 | 28,519 | -1.09(-5.01%) |
Jun 22, 2005 | 21.92 | 21.96 | 21.34 | 21.69 | 27,601 | +0.01(+0.06%) |
Jun 21, 2005 | 21.75 | 21.84 | 21.57 | 21.68 | 14,830 | -0.18(-0.84%) |
Jun 20, 2005 | 21.86 | 22.01 | 21.72 | 21.86 | 19,044 | -0.07(-0.32%) |
Jun 17, 2005 | 22.11 | 22.30 | 21.93 | 21.93 | 112,611 | -0.24(-1.08%) |
Jun 16, 2005 | 21.19 | 22.25 | 21.11 | 22.17 | 87,291 | +1.14(+5.41%) |
Jun 15, 2005 | 20.74 | 21.30 | 20.72 | 21.03 | 55,569 | +0.44(+2.12%) |
Jun 14, 2005 | 20.25 | 20.63 | 20.25 | 20.60 | 17,715 | +0.15(+0.71%) |
Jun 13, 2005 | 20.75 | 20.75 | 20.29 | 20.45 | 10,661 | +0.09(+0.43%) |
Jun 10, 2005 | 20.70 | 20.70 | 20.36 | 20.36 | 7,727 | -0.20(-0.95%) |
Jun 09, 2005 | 20.21 | 20.63 | 20.19 | 20.56 | 23,003 | +0.34(+1.69%) |
Jun 08, 2005 | 20.19 | 20.49 | 20.19 | 20.22 | 20,647 | -0.10(-0.50%) |
Jun 07, 2005 | 20.22 | 20.47 | 20.10 | 20.32 | 42,962 | +0.35(+1.74%) |
Jun 06, 2005 | 20.03 | 20.34 | 19.96 | 19.97 | 32,493 | -0.37(-1.83%) |
Jun 03, 2005 | 20.64 | 20.64 | 19.92 | 20.34 | 21,599 | -0.30(-1.44%) |
Jun 02, 2005 | 20.41 | 21.10 | 20.27 | 20.64 | 24,259 | -0.27(-1.27%) |
Jun 01, 2005 | 20.88 | 21.34 | 20.86 | 20.91 | 14,003 | -0.08(-0.36%) |
May 31, 2005 | 21.14 | 21.44 | 20.98 | 20.98 | 17,601 | -0.37(-1.75%) |
May 27, 2005 | 20.97 | 21.49 | 20.87 | 21.36 | 29,867 | +0.43(+2.05%) |
May 26, 2005 | 20.84 | 21.01 | 20.77 | 20.93 | 9,930 | +0.04(+0.21%) |
May 25, 2005 | 21.07 | 21.07 | 20.81 | 20.88 | 42,606 | +0.03(+0.12%) |
May 24, 2005 | 20.69 | 20.98 | 20.69 | 20.86 | 26,107 | -0.04(-0.18%) |
May 23, 2005 | 20.63 | 21.07 | 20.63 | 20.89 | 37,026 | -0.04(-0.18%) |
May 20, 2005 | 21.24 | 21.32 | 20.58 | 20.93 | 47,735 | -0.04(-0.18%) |
May 19, 2005 | 21.20 | 21.42 | 20.97 | 20.97 | 14,623 | -0.04(-0.21%) |
May 18, 2005 | 20.38 | 21.61 | 20.38 | 21.01 | 40,348 | +0.75(+3.71%) |
May 17, 2005 | 19.85 | 20.36 | 19.85 | 20.26 | 38,705 | +0.02(+0.09%) |
May 16, 2005 | 19.53 | 20.30 | 19.53 | 20.24 | 48,756 | +0.59(+2.99%) |
May 13, 2005 | 19.62 | 19.88 | 19.62 | 19.66 | 88,917 | +0.04(+0.19%) |
May 12, 2005 | 20.36 | 20.39 | 19.62 | 19.62 | 11,838 | -0.54(-2.70%) |
May 11, 2005 | 20.51 | 20.51 | 19.81 | 20.16 | 42,583 | -0.30(-1.45%) |
May 10, 2005 | 20.54 | 20.75 | 20.19 | 20.46 | 48,795 | -0.39(-1.88%) |
May 09, 2005 | 20.70 | 20.85 | 20.58 | 20.85 | 27,612 | +0.15(+0.73%) |
May 06, 2005 | 20.50 | 20.79 | 20.45 | 20.70 | 29,297 | +0.01(+0.06%) |
May 05, 2005 | 20.70 | 20.88 | 20.48 | 20.69 | 23,738 | -0.17(-0.82%) |
May 04, 2005 | 20.22 | 20.98 | 20.12 | 20.86 | 18,669 | +0.74(+3.68%) |
May 03, 2005 | 19.93 | 20.38 | 19.85 | 20.12 | 30,039 | +0.12(+0.62%) |