Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.78 | 25.00 | 24.20 | 24.47 | 356,579 | -0.31(-1.25%) |
Jul 28, 2005 | 23.82 | 24.99 | 23.53 | 24.78 | 275,536 | +1.06(+4.47%) |
Jul 27, 2005 | 24.44 | 24.44 | 23.50 | 23.72 | 214,673 | -0.44(-1.82%) |
Jul 26, 2005 | 24.31 | 24.36 | 23.50 | 24.16 | 170,972 | -0.12(-0.49%) |
Jul 25, 2005 | 24.90 | 24.90 | 23.70 | 24.28 | 172,590 | -0.61(-2.45%) |
Jul 22, 2005 | 24.82 | 25.18 | 24.03 | 24.89 | 223,369 | +0.22(+0.89%) |
Jul 21, 2005 | 24.66 | 24.90 | 24.23 | 24.67 | 263,904 | +0.13(+0.53%) |
Jul 20, 2005 | 23.66 | 24.63 | 23.53 | 24.54 | 229,894 | +0.78(+3.28%) |
Jul 19, 2005 | 23.37 | 23.82 | 22.84 | 23.76 | 261,484 | +0.45(+1.93%) |
Jul 18, 2005 | 23.21 | 23.71 | 22.93 | 23.31 | 264,519 | +0.15(+0.65%) |
Jul 15, 2005 | 23.05 | 23.22 | 22.64 | 23.16 | 224,718 | -0.06(-0.26%) |
Jul 14, 2005 | 23.41 | 23.85 | 23.06 | 23.22 | 942,953 | -0.89(-3.69%) |
Jul 13, 2005 | 24.15 | 24.41 | 23.65 | 24.11 | 1,084,808 | +0.06(+0.25%) |
Jul 12, 2005 | 23.84 | 24.37 | 23.17 | 24.05 | 492,406 | +0.15(+0.63%) |
Jul 11, 2005 | 22.44 | 24.02 | 22.44 | 23.90 | 1,019,476 | +2.24(+10.34%) |
Jul 08, 2005 | 20.65 | 21.80 | 20.65 | 21.66 | 734,458 | +1.06(+5.15%) |
Jul 07, 2005 | 20.26 | 20.64 | 20.00 | 20.60 | 196,610 | +0.04(+0.19%) |
Jul 06, 2005 | 20.82 | 20.93 | 20.42 | 20.56 | 214,576 | -0.26(-1.25%) |
Jul 05, 2005 | 20.20 | 20.90 | 20.00 | 20.82 | 388,800 | +0.57(+2.81%) |
Jul 01, 2005 | 20.43 | 20.58 | 20.12 | 20.25 | 151,800 | -0.15(-0.74%) |
Jun 30, 2005 | 20.82 | 21.08 | 20.37 | 20.40 | 411,705 | -0.40(-1.92%) |
Jun 29, 2005 | 20.50 | 20.83 | 20.20 | 20.80 | 211,019 | +0.45(+2.21%) |
Jun 28, 2005 | 20.30 | 20.71 | 20.26 | 20.35 | 523,229 | +0.10(+0.49%) |
Jun 27, 2005 | 20.70 | 20.70 | 20.18 | 20.25 | 462,634 | -0.42(-2.03%) |
Jun 24, 2005 | 21.15 | 21.15 | 20.16 | 20.67 | 1,083,858 | -0.48(-2.27%) |
Jun 23, 2005 | 22.65 | 22.65 | 21.04 | 21.15 | 876,737 | -1.42(-6.29%) |
Jun 22, 2005 | 22.86 | 23.31 | 22.25 | 22.57 | 327,277 | -0.35(-1.53%) |
Jun 21, 2005 | 23.07 | 23.53 | 22.81 | 22.92 | 152,639 | -0.17(-0.74%) |
Jun 20, 2005 | 23.47 | 23.78 | 23.00 | 23.09 | 191,493 | -0.53(-2.24%) |
Jun 17, 2005 | 23.02 | 24.16 | 22.92 | 23.62 | 450,243 | +0.58(+2.52%) |
Jun 16, 2005 | 22.64 | 23.13 | 22.30 | 23.04 | 782,643 | +0.54(+2.40%) |
Jun 15, 2005 | 22.65 | 22.90 | 22.31 | 22.50 | 366,294 | -0.07(-0.31%) |
Jun 14, 2005 | 22.89 | 22.94 | 22.46 | 22.57 | 287,014 | -0.38(-1.66%) |
Jun 13, 2005 | 22.99 | 23.10 | 22.61 | 22.95 | 215,578 | -0.05(-0.22%) |
Jun 10, 2005 | 22.77 | 23.14 | 22.65 | 23.00 | 287,808 | +0.15(+0.66%) |
Jun 09, 2005 | 22.80 | 23.35 | 22.64 | 22.85 | 726,221 | +0.01(+0.04%) |
Jun 08, 2005 | 22.55 | 22.93 | 22.36 | 22.84 | 364,827 | +0.41(+1.83%) |
Jun 07, 2005 | 22.92 | 23.12 | 22.39 | 22.43 | 197,548 | -0.38(-1.67%) |
Jun 06, 2005 | 23.22 | 23.38 | 22.65 | 22.81 | 247,829 | -0.38(-1.64%) |
Jun 03, 2005 | 23.06 | 23.96 | 23.06 | 23.19 | 344,920 | +0.04(+0.17%) |
Jun 02, 2005 | 23.07 | 23.31 | 22.90 | 23.15 | 306,948 | +0.11(+0.48%) |
Jun 01, 2005 | 22.35 | 23.04 | 22.35 | 23.04 | 721,887 | +0.63(+2.81%) |
May 31, 2005 | 23.10 | 23.10 | 21.95 | 22.41 | 294,467 | -0.61(-2.65%) |
May 27, 2005 | 22.61 | 23.30 | 22.46 | 23.02 | 262,579 | +0.51(+2.27%) |
May 26, 2005 | 22.24 | 22.61 | 22.19 | 22.51 | 331,457 | +0.44(+1.99%) |
May 25, 2005 | 21.90 | 22.20 | 21.30 | 22.07 | 641,635 | +0.20(+0.91%) |
May 24, 2005 | 22.21 | 22.46 | 21.75 | 21.87 | 354,500 | -0.38(-1.71%) |
May 23, 2005 | 21.71 | 22.30 | 21.44 | 22.25 | 244,536 | +0.55(+2.53%) |
May 20, 2005 | 21.66 | 21.75 | 21.42 | 21.70 | 189,916 | +0.05(+0.23%) |
May 19, 2005 | 22.00 | 22.27 | 21.44 | 21.65 | 424,310 | -0.19(-0.87%) |
May 18, 2005 | 21.44 | 22.39 | 21.25 | 21.84 | 879,800 | +0.56(+2.63%) |
May 17, 2005 | 20.47 | 21.40 | 20.42 | 21.28 | 405,226 | +0.81(+3.96%) |
May 16, 2005 | 20.60 | 21.11 | 20.39 | 20.47 | 722,060 | -0.13(-0.63%) |
May 13, 2005 | 20.64 | 20.95 | 20.26 | 20.60 | 1,076,755 | -0.22(-1.06%) |
May 12, 2005 | 22.46 | 22.46 | 20.32 | 20.82 | 723,056 | -1.53(-6.85%) |
May 11, 2005 | 22.79 | 23.17 | 22.31 | 22.35 | 342,381 | -0.44(-1.93%) |
May 10, 2005 | 23.70 | 23.87 | 22.54 | 22.79 | 633,220 | -1.05(-4.40%) |
May 09, 2005 | 23.67 | 24.12 | 23.44 | 23.84 | 387,117 | +0.35(+1.49%) |
May 06, 2005 | 23.77 | 23.86 | 23.11 | 23.49 | 321,672 | -0.02(-0.09%) |
May 05, 2005 | 24.36 | 25.48 | 22.89 | 23.51 | 832,968 | -0.82(-3.37%) |
May 04, 2005 | 23.35 | 24.34 | 23.33 | 24.33 | 304,611 | +0.89(+3.80%) |
May 03, 2005 | 23.46 | 24.16 | 23.01 | 23.44 | 277,652 | -0.14(-0.59%) |