Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 20.10 | 20.10 | 19.75 | 20.10 | 98,750 | +0.40(+2.03%) |
Jul 28, 2005 | 19.70 | 19.95 | 19.65 | 19.70 | 106,915 | +0.00(+0.00%) |
Jul 27, 2005 | 19.70 | 19.95 | 19.65 | 19.70 | 106,915 | +0.05(+0.25%) |
Jul 26, 2005 | 19.65 | 19.70 | 19.40 | 19.65 | 10,723 | +0.00(+0.00%) |
Jul 25, 2005 | 19.65 | 20.10 | 19.55 | 19.65 | 10,558 | +0.00(+0.00%) |
Jul 22, 2005 | 19.65 | 19.90 | 19.65 | 19.65 | 12,482 | +0.00(+0.00%) |
Jul 21, 2005 | 19.65 | 19.90 | 19.55 | 19.65 | 118,908 | +0.00(+0.00%) |
Jul 20, 2005 | 19.65 | 19.90 | 19.55 | 19.65 | 118,908 | +0.05(+0.26%) |
Jul 19, 2005 | 19.60 | 19.90 | 19.55 | 19.60 | 20,889 | -0.55(-2.73%) |
Jul 18, 2005 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 20.15 | 20.40 | 20.05 | 20.15 | 21,371 | -0.20(-0.98%) |
Jul 14, 2005 | 20.35 | 20.45 | 20.25 | 20.35 | 163,142 | +0.00(+0.00%) |
Jul 13, 2005 | 20.35 | 20.45 | 20.25 | 20.35 | 163,142 | +0.45(+2.26%) |
Jul 12, 2005 | 19.90 | 20.20 | 19.85 | 19.90 | 107,224 | +0.00(+0.00%) |
Jul 11, 2005 | 19.90 | 20.20 | 19.85 | 19.90 | 107,224 | +0.10(+0.51%) |
Jul 08, 2005 | 19.80 | 20.06 | 19.55 | 19.80 | 85,952 | +0.00(+0.00%) |
Jul 07, 2005 | 19.80 | 20.06 | 19.55 | 19.80 | 85,952 | -1.20(-5.71%) |
Jul 06, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 21.00 | 21.16 | 20.80 | 21.00 | 44,721 | +0.05(+0.24%) |
Jun 29, 2005 | 20.95 | 20.95 | 20.55 | 20.95 | 49,035 | +0.00(+0.00%) |
Jun 28, 2005 | 20.95 | 20.95 | 20.55 | 20.95 | 49,035 | -0.20(-0.95%) |
Jun 27, 2005 | 21.15 | 21.35 | 20.95 | 21.15 | 95,621 | +0.00(+0.00%) |
Jun 24, 2005 | 21.15 | 21.35 | 20.95 | 21.15 | 95,621 | -0.40(-1.86%) |
Jun 23, 2005 | 21.55 | 21.60 | 21.10 | 21.55 | 144,956 | +0.00(+0.00%) |
Jun 22, 2005 | 21.55 | 21.60 | 21.10 | 21.55 | 144,956 | +0.45(+2.13%) |
Jun 21, 2005 | 21.10 | 21.20 | 20.85 | 21.10 | 71,039 | +0.00(+0.00%) |
Jun 20, 2005 | 21.10 | 21.20 | 20.85 | 21.10 | 71,039 | -0.10(-0.47%) |
Jun 17, 2005 | 21.20 | 21.40 | 20.90 | 21.20 | 44,305 | +0.15(+0.71%) |
Jun 16, 2005 | 21.05 | 21.06 | 20.45 | 21.05 | 130,415 | +0.00(+0.00%) |
Jun 15, 2005 | 21.05 | 21.06 | 20.45 | 21.05 | 130,415 | +0.10(+0.48%) |
Jun 14, 2005 | 20.95 | 20.95 | 20.75 | 20.95 | 21,428 | -0.10(-0.48%) |
Jun 13, 2005 | 21.05 | 21.30 | 20.70 | 21.05 | 47,454 | +0.00(+0.00%) |
Jun 10, 2005 | 21.05 | 21.30 | 20.70 | 21.05 | 47,454 | -0.25(-1.17%) |
Jun 09, 2005 | 21.30 | 21.40 | 21.10 | 21.30 | 78,118 | +0.00(+0.00%) |
Jun 08, 2005 | 21.30 | 21.40 | 21.10 | 21.30 | 78,118 | +0.20(+0.95%) |
Jun 07, 2005 | 21.10 | 21.11 | 20.75 | 21.10 | 54,839 | +0.00(+0.00%) |
Jun 06, 2005 | 21.10 | 21.11 | 20.75 | 21.10 | 54,839 | +0.28(+1.32%) |
Jun 03, 2005 | 20.82 | 21.15 | 20.60 | 20.82 | 33,561 | -0.12(-0.60%) |
Jun 02, 2005 | 20.95 | 21.02 | 20.50 | 20.95 | 91,763 | +0.00(+0.00%) |
Jun 01, 2005 | 20.95 | 21.02 | 20.50 | 20.95 | 91,763 | +0.10(+0.48%) |
May 31, 2005 | 20.85 | 21.25 | 20.80 | 20.85 | 31,602 | -0.45(-2.11%) |
May 27, 2005 | 21.30 | 21.35 | 21.05 | 21.30 | 18,766 | +0.55(+2.65%) |
May 26, 2005 | 20.75 | 21.25 | 20.60 | 20.75 | 54,106 | +0.00(+0.00%) |
May 25, 2005 | 20.75 | 21.25 | 20.60 | 20.75 | 54,106 | -1.05(-4.82%) |
May 24, 2005 | 21.80 | 21.80 | 21.80 | 21.80 | 0 | +0.60(+2.83%) |
May 23, 2005 | 21.20 | 21.75 | 21.00 | 21.20 | 88,410 | +0.00(+0.00%) |
May 20, 2005 | 21.20 | 21.75 | 21.00 | 21.20 | 88,410 | +0.10(+0.47%) |
May 19, 2005 | 21.10 | 21.75 | 20.85 | 21.10 | 71,869 | -0.30(-1.40%) |
May 17, 2005 | 21.40 | 21.75 | 21.00 | 21.40 | 19,209 | -0.10(-0.47%) |
May 16, 2005 | 21.50 | 21.90 | 21.20 | 21.50 | 39,478 | -0.30(-1.38%) |
May 13, 2005 | 21.80 | 21.95 | 21.20 | 21.80 | 117,798 | +0.00(+0.00%) |
May 12, 2005 | 21.80 | 21.95 | 21.20 | 21.80 | 117,798 | -0.05(-0.23%) |
May 11, 2005 | 21.85 | 22.05 | 21.40 | 21.85 | 54,012 | +0.00(+0.00%) |
May 10, 2005 | 21.85 | 22.05 | 21.40 | 21.85 | 54,012 | -0.15(-0.68%) |
May 09, 2005 | 22.00 | 22.25 | 21.00 | 22.00 | 72,269 | +0.00(+0.00%) |
May 06, 2005 | 22.00 | 22.25 | 21.00 | 22.00 | 72,269 | +0.15(+0.69%) |
May 05, 2005 | 21.85 | 22.00 | 21.20 | 21.85 | 22,078 | +0.40(+1.86%) |
May 04, 2005 | 21.45 | 21.90 | 21.20 | 21.45 | 23,039 | +0.00(+0.00%) |
May 03, 2005 | 21.45 | 21.90 | 21.20 | 21.45 | 23,039 | +0.05(+0.23%) |