Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.09 | 22.12 | 21.59 | 21.63 | 1,390,524 | -0.50(-2.28%) |
Jul 28, 2005 | 21.89 | 22.31 | 21.89 | 22.13 | 1,924,883 | +0.64(+2.99%) |
Jul 27, 2005 | 21.56 | 21.56 | 21.37 | 21.49 | 2,610,761 | +0.03(+0.15%) |
Jul 26, 2005 | 21.36 | 21.57 | 21.25 | 21.46 | 364,987 | +0.10(+0.46%) |
Jul 25, 2005 | 21.63 | 21.67 | 21.31 | 21.36 | 786,585 | -0.33(-1.51%) |
Jul 22, 2005 | 21.89 | 21.93 | 21.60 | 21.69 | 521,389 | -0.27(-1.22%) |
Jul 21, 2005 | 21.97 | 22.02 | 21.82 | 21.95 | 1,252,432 | -0.03(-0.15%) |
Jul 20, 2005 | 21.95 | 21.99 | 21.67 | 21.99 | 581,203 | +0.04(+0.18%) |
Jul 19, 2005 | 21.93 | 22.01 | 21.90 | 21.95 | 367,429 | +0.05(+0.24%) |
Jul 18, 2005 | 21.95 | 21.97 | 21.79 | 21.90 | 432,278 | -0.06(-0.27%) |
Jul 15, 2005 | 21.95 | 21.99 | 21.78 | 21.95 | 537,105 | -0.09(-0.42%) |
Jul 14, 2005 | 22.61 | 22.61 | 21.80 | 22.05 | 4,879,575 | +0.71(+3.35%) |
Jul 13, 2005 | 21.63 | 21.63 | 21.27 | 21.33 | 294,950 | -0.31(-1.42%) |
Jul 12, 2005 | 21.78 | 21.78 | 21.39 | 21.64 | 1,228,171 | -0.27(-1.23%) |
Jul 11, 2005 | 21.95 | 21.99 | 21.86 | 21.91 | 677,943 | -0.05(-0.21%) |
Jul 08, 2005 | 21.72 | 22.01 | 21.58 | 21.95 | 609,584 | +0.24(+1.09%) |
Jul 07, 2005 | 21.53 | 21.74 | 21.46 | 21.72 | 913,537 | +0.05(+0.24%) |
Jul 06, 2005 | 21.97 | 21.98 | 21.61 | 21.67 | 443,875 | -0.31(-1.43%) |
Jul 05, 2005 | 21.92 | 22.22 | 21.82 | 21.98 | 910,028 | +0.03(+0.12%) |
Jul 01, 2005 | 21.96 | 22.06 | 21.73 | 21.95 | 232,237 | -0.01(-0.03%) |
Jun 30, 2005 | 22.28 | 22.38 | 21.93 | 21.96 | 810,236 | -0.26(-1.15%) |
Jun 29, 2005 | 22.02 | 22.25 | 21.95 | 22.22 | 274,198 | +0.15(+0.68%) |
Jun 28, 2005 | 21.69 | 22.10 | 21.68 | 22.07 | 325,315 | +0.37(+1.69%) |
Jun 27, 2005 | 21.55 | 21.76 | 21.39 | 21.70 | 284,574 | +0.03(+0.15%) |
Jun 24, 2005 | 21.76 | 21.76 | 21.27 | 21.67 | 523,525 | -0.09(-0.42%) |
Jun 23, 2005 | 22.28 | 22.35 | 21.73 | 21.76 | 367,123 | -0.56(-2.52%) |
Jun 22, 2005 | 22.28 | 22.35 | 22.15 | 22.32 | 308,988 | +0.16(+0.74%) |
Jun 21, 2005 | 22.02 | 22.27 | 22.02 | 22.16 | 326,230 | +0.14(+0.63%) |
Jun 20, 2005 | 21.95 | 22.09 | 21.79 | 22.02 | 429,532 | +0.02(+0.09%) |
Jun 17, 2005 | 21.79 | 22.07 | 21.70 | 22.00 | 852,045 | +0.54(+2.54%) |
Jun 16, 2005 | 21.05 | 21.48 | 21.02 | 21.46 | 290,677 | +0.37(+1.74%) |
Jun 15, 2005 | 21.43 | 21.43 | 21.00 | 21.09 | 366,513 | -0.21(-0.98%) |
Jun 14, 2005 | 21.12 | 21.36 | 21.04 | 21.30 | 420,987 | +0.18(+0.87%) |
Jun 13, 2005 | 21.00 | 21.20 | 21.00 | 21.12 | 196,837 | +0.11(+0.53%) |
Jun 10, 2005 | 21.30 | 21.30 | 20.98 | 21.00 | 372,159 | -0.29(-1.38%) |
Jun 09, 2005 | 21.33 | 21.47 | 21.06 | 21.30 | 701,899 | -0.03(-0.12%) |
Jun 08, 2005 | 21.46 | 21.61 | 21.25 | 21.33 | 803,674 | -0.13(-0.61%) |
Jun 07, 2005 | 21.79 | 22.09 | 21.44 | 21.46 | 663,295 | -0.33(-1.50%) |
Jun 06, 2005 | 21.33 | 21.80 | 20.88 | 21.78 | 1,012,566 | +1.25(+6.06%) |
Jun 03, 2005 | 20.56 | 20.95 | 20.53 | 20.54 | 418,087 | -0.05(-0.22%) |
Jun 02, 2005 | 20.51 | 20.63 | 20.41 | 20.59 | 298,765 | +0.01(+0.03%) |
Jun 01, 2005 | 20.53 | 20.79 | 20.47 | 20.58 | 245,970 | +0.13(+0.64%) |
May 31, 2005 | 20.41 | 20.46 | 20.32 | 20.45 | 403,287 | +0.03(+0.16%) |
May 27, 2005 | 20.57 | 20.60 | 20.34 | 20.41 | 263,822 | -0.05(-0.26%) |
May 26, 2005 | 20.49 | 20.51 | 20.16 | 20.47 | 596,614 | +0.01(+0.06%) |
May 25, 2005 | 20.79 | 20.79 | 20.38 | 20.45 | 340,879 | -0.33(-1.58%) |
May 24, 2005 | 20.83 | 20.83 | 20.57 | 20.78 | 465,847 | -0.08(-0.38%) |
May 23, 2005 | 21.28 | 21.34 | 20.79 | 20.86 | 876,764 | -0.43(-2.00%) |
May 20, 2005 | 20.97 | 21.34 | 20.84 | 21.29 | 699,305 | +0.35(+1.66%) |
May 19, 2005 | 20.89 | 21.02 | 20.86 | 20.94 | 558,925 | +0.03(+0.16%) |
May 18, 2005 | 20.25 | 21.04 | 20.22 | 20.91 | 882,104 | +0.79(+3.91%) |
May 17, 2005 | 19.95 | 20.16 | 19.92 | 20.12 | 400,998 | +0.09(+0.46%) |
May 16, 2005 | 19.55 | 20.03 | 19.51 | 20.03 | 502,010 | +0.50(+2.55%) |
May 13, 2005 | 19.57 | 19.72 | 19.24 | 19.53 | 500,027 | -0.03(-0.17%) |
May 12, 2005 | 19.64 | 19.69 | 19.46 | 19.56 | 589,595 | -0.05(-0.23%) |
May 11, 2005 | 19.54 | 19.69 | 19.46 | 19.61 | 473,629 | +0.01(+0.07%) |
May 10, 2005 | 19.61 | 19.63 | 19.42 | 19.60 | 704,035 | -0.09(-0.47%) |
May 09, 2005 | 19.60 | 19.75 | 19.55 | 19.69 | 385,892 | +0.03(+0.17%) |
May 06, 2005 | 19.73 | 19.78 | 19.64 | 19.65 | 379,483 | +0.05(+0.27%) |
May 05, 2005 | 19.65 | 19.90 | 19.56 | 19.60 | 632,777 | -0.07(-0.37%) |
May 04, 2005 | 19.74 | 19.79 | 19.60 | 19.67 | 630,488 | +0.07(+0.33%) |
May 03, 2005 | 19.64 | 19.71 | 19.56 | 19.61 | 826,257 | -0.09(-0.43%) |