Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.37 | 21.46 | 21.10 | 21.33 | 160,104 | -0.04(-0.19%) |
Jul 28, 2005 | 20.81 | 21.40 | 20.78 | 21.37 | 243,233 | +0.57(+2.76%) |
Jul 27, 2005 | 20.78 | 20.86 | 20.66 | 20.79 | 74,213 | +0.01(+0.04%) |
Jul 26, 2005 | 20.63 | 20.93 | 20.61 | 20.78 | 107,489 | +0.14(+0.69%) |
Jul 25, 2005 | 20.78 | 20.90 | 20.51 | 20.64 | 121,177 | -0.14(-0.65%) |
Jul 22, 2005 | 20.32 | 20.78 | 20.28 | 20.78 | 162,615 | +0.45(+2.19%) |
Jul 21, 2005 | 20.59 | 20.74 | 20.32 | 20.33 | 161,862 | -0.33(-1.58%) |
Jul 20, 2005 | 20.34 | 20.66 | 20.32 | 20.66 | 303,507 | +0.22(+1.09%) |
Jul 19, 2005 | 20.59 | 20.71 | 20.43 | 20.43 | 202,171 | -0.11(-0.54%) |
Jul 18, 2005 | 20.59 | 20.70 | 20.47 | 20.55 | 116,530 | -0.08(-0.39%) |
Jul 15, 2005 | 20.55 | 20.68 | 20.53 | 20.63 | 237,456 | -0.01(-0.04%) |
Jul 14, 2005 | 21.10 | 21.14 | 20.55 | 20.63 | 181,074 | -0.36(-1.71%) |
Jul 13, 2005 | 20.98 | 21.02 | 20.83 | 20.99 | 107,112 | -0.06(-0.30%) |
Jul 12, 2005 | 20.86 | 21.09 | 20.78 | 21.06 | 120,800 | +0.19(+0.92%) |
Jul 11, 2005 | 20.94 | 21.06 | 20.74 | 20.86 | 153,951 | -0.05(-0.23%) |
Jul 08, 2005 | 20.50 | 20.98 | 20.36 | 20.91 | 147,923 | +0.38(+1.86%) |
Jul 07, 2005 | 20.10 | 20.53 | 19.91 | 20.53 | 436,111 | +0.23(+1.14%) |
Jul 06, 2005 | 20.39 | 20.54 | 20.11 | 20.30 | 305,014 | -0.13(-0.62%) |
Jul 05, 2005 | 20.33 | 20.43 | 20.12 | 20.43 | 437,995 | +0.02(+0.08%) |
Jul 01, 2005 | 20.31 | 20.57 | 20.27 | 20.41 | 380,985 | +0.10(+0.47%) |
Jun 30, 2005 | 20.38 | 20.49 | 20.26 | 20.32 | 334,900 | -0.02(-0.12%) |
Jun 29, 2005 | 20.47 | 20.47 | 20.24 | 20.34 | 185,344 | -0.09(-0.43%) |
Jun 28, 2005 | 20.36 | 20.50 | 20.28 | 20.43 | 291,201 | +0.14(+0.67%) |
Jun 27, 2005 | 20.39 | 20.42 | 20.24 | 20.29 | 679,721 | -0.07(-0.35%) |
Jun 24, 2005 | 20.28 | 20.49 | 20.05 | 20.36 | 311,418 | +0.06(+0.27%) |
Jun 23, 2005 | 20.51 | 20.56 | 20.26 | 20.31 | 174,294 | -0.22(-1.09%) |
Jun 22, 2005 | 20.43 | 20.58 | 20.43 | 20.53 | 149,933 | +0.21(+1.06%) |
Jun 21, 2005 | 20.54 | 20.67 | 20.31 | 20.32 | 140,640 | -0.20(-0.97%) |
Jun 20, 2005 | 20.43 | 20.59 | 20.43 | 20.51 | 118,540 | +0.06(+0.31%) |
Jun 17, 2005 | 20.94 | 20.98 | 20.45 | 20.45 | 306,395 | -0.29(-1.38%) |
Jun 16, 2005 | 20.30 | 20.74 | 20.25 | 20.74 | 179,944 | +0.43(+2.12%) |
Jun 15, 2005 | 20.25 | 20.31 | 20.09 | 20.31 | 171,531 | +0.01(+0.04%) |
Jun 14, 2005 | 20.24 | 20.35 | 20.12 | 20.30 | 154,704 | +0.01(+0.04%) |
Jun 13, 2005 | 20.04 | 20.29 | 19.91 | 20.29 | 94,053 | +0.18(+0.91%) |
Jun 10, 2005 | 20.11 | 20.17 | 19.96 | 20.11 | 183,837 | +0.06(+0.32%) |
Jun 09, 2005 | 19.89 | 20.04 | 19.79 | 20.04 | 107,991 | +0.16(+0.80%) |
Jun 08, 2005 | 20.04 | 20.24 | 19.86 | 19.89 | 103,973 | -0.10(-0.52%) |
Jun 07, 2005 | 20.06 | 20.27 | 19.91 | 19.99 | 169,773 | -0.02(-0.08%) |
Jun 06, 2005 | 19.99 | 20.05 | 19.91 | 20.00 | 128,585 | +0.05(+0.24%) |
Jun 03, 2005 | 20.30 | 20.55 | 19.96 | 19.96 | 197,022 | -0.36(-1.76%) |
Jun 02, 2005 | 20.28 | 20.41 | 20.12 | 20.32 | 137,250 | +0.02(+0.08%) |
Jun 01, 2005 | 19.89 | 20.40 | 19.89 | 20.30 | 157,090 | +0.41(+2.04%) |
May 31, 2005 | 19.91 | 20.11 | 19.81 | 19.89 | 103,220 | -0.02(-0.12%) |
May 27, 2005 | 19.81 | 19.96 | 19.72 | 19.92 | 78,105 | +0.10(+0.52%) |
May 26, 2005 | 19.59 | 19.89 | 19.51 | 19.81 | 159,476 | +0.30(+1.55%) |
May 25, 2005 | 19.52 | 19.67 | 19.35 | 19.51 | 157,844 | -0.07(-0.37%) |
May 24, 2005 | 19.53 | 19.69 | 19.40 | 19.58 | 162,364 | -0.02(-0.08%) |
May 23, 2005 | 19.62 | 19.72 | 19.47 | 19.60 | 164,248 | +0.06(+0.33%) |
May 20, 2005 | 19.84 | 19.84 | 19.52 | 19.53 | 151,942 | -0.26(-1.33%) |
May 19, 2005 | 19.79 | 19.91 | 19.67 | 19.80 | 208,198 | -0.07(-0.36%) |
May 18, 2005 | 19.70 | 19.90 | 19.63 | 19.87 | 240,721 | +0.20(+1.01%) |
May 17, 2005 | 19.66 | 19.71 | 19.44 | 19.67 | 236,075 | -0.06(-0.28%) |
May 16, 2005 | 19.52 | 19.91 | 19.52 | 19.73 | 107,866 | +0.21(+1.10%) |
May 13, 2005 | 19.51 | 19.92 | 19.42 | 19.51 | 252,274 | +0.00(+0.00%) |
May 12, 2005 | 19.66 | 19.85 | 19.47 | 19.51 | 164,876 | -0.32(-1.61%) |
May 11, 2005 | 19.80 | 19.88 | 19.53 | 19.83 | 199,157 | +0.08(+0.40%) |
May 10, 2005 | 20.03 | 20.03 | 19.73 | 19.75 | 181,074 | -0.36(-1.78%) |
May 09, 2005 | 19.89 | 20.11 | 19.83 | 20.11 | 84,761 | +0.22(+1.12%) |
May 06, 2005 | 19.99 | 20.07 | 19.81 | 19.89 | 96,188 | -0.02(-0.12%) |
May 05, 2005 | 20.00 | 20.21 | 19.89 | 19.91 | 225,904 | -0.13(-0.64%) |
May 04, 2005 | 19.43 | 20.04 | 19.35 | 20.04 | 249,009 | +0.50(+2.57%) |
May 03, 2005 | 19.77 | 19.80 | 19.49 | 19.53 | 230,927 | -0.37(-1.88%) |