Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 21.53 | 21.71 | 21.49 | 21.62 | 234,667 | -0.30(-1.36%) |
Jul 28, 2005 | 21.88 | 22.02 | 21.64 | 21.92 | 219,665 | +0.10(+0.46%) |
Jul 27, 2005 | 21.73 | 21.86 | 21.64 | 21.82 | 181,133 | +0.22(+1.03%) |
Jul 26, 2005 | 21.49 | 21.70 | 21.45 | 21.59 | 164,235 | -0.04(-0.20%) |
Jul 25, 2005 | 21.49 | 21.72 | 21.45 | 21.64 | 270,831 | -0.01(-0.06%) |
Jul 22, 2005 | 21.62 | 21.73 | 21.56 | 21.65 | 260,724 | -0.14(-0.64%) |
Jul 21, 2005 | 21.84 | 21.94 | 21.56 | 21.79 | 241,774 | -0.06(-0.26%) |
Jul 20, 2005 | 21.54 | 21.91 | 21.49 | 21.85 | 259,303 | +0.28(+1.29%) |
Jul 19, 2005 | 21.42 | 21.66 | 21.39 | 21.57 | 275,253 | -0.25(-1.16%) |
Jul 18, 2005 | 21.83 | 21.98 | 21.73 | 21.82 | 235,457 | -0.26(-1.18%) |
Jul 15, 2005 | 21.98 | 22.15 | 21.93 | 22.08 | 211,295 | -0.10(-0.46%) |
Jul 14, 2005 | 22.29 | 22.33 | 22.12 | 22.18 | 157,129 | -0.03(-0.11%) |
Jul 13, 2005 | 22.18 | 22.24 | 22.07 | 22.21 | 198,978 | -0.02(-0.09%) |
Jul 12, 2005 | 22.07 | 22.34 | 22.04 | 22.23 | 357,686 | +0.47(+2.15%) |
Jul 11, 2005 | 21.66 | 21.83 | 21.64 | 21.76 | 351,843 | +0.46(+2.14%) |
Jul 08, 2005 | 21.06 | 21.36 | 21.04 | 21.30 | 227,719 | +0.13(+0.60%) |
Jul 07, 2005 | 20.85 | 21.21 | 20.83 | 21.18 | 562,981 | -0.25(-1.15%) |
Jul 06, 2005 | 21.56 | 21.66 | 21.40 | 21.42 | 314,417 | +0.00(+0.00%) |
Jul 05, 2005 | 21.37 | 21.49 | 21.28 | 21.42 | 279,201 | -0.26(-1.20%) |
Jul 01, 2005 | 21.72 | 21.74 | 21.63 | 21.68 | 221,086 | +0.12(+0.56%) |
Jun 30, 2005 | 21.72 | 21.74 | 21.53 | 21.56 | 225,666 | -0.15(-0.67%) |
Jun 29, 2005 | 21.68 | 21.90 | 21.64 | 21.71 | 449,280 | -0.27(-1.21%) |
Jun 28, 2005 | 21.77 | 22.00 | 21.73 | 21.97 | 194,082 | +0.25(+1.17%) |
Jun 27, 2005 | 21.74 | 21.82 | 21.65 | 21.72 | 275,253 | -0.15(-0.69%) |
Jun 24, 2005 | 21.89 | 22.00 | 21.83 | 21.87 | 196,609 | -0.10(-0.46%) |
Jun 23, 2005 | 22.16 | 22.26 | 21.88 | 21.97 | 219,033 | -0.16(-0.74%) |
Jun 22, 2005 | 22.10 | 22.23 | 22.06 | 22.14 | 193,451 | -0.01(-0.06%) |
Jun 21, 2005 | 22.16 | 22.26 | 22.02 | 22.15 | 268,620 | +0.03(+0.14%) |
Jun 20, 2005 | 21.85 | 22.13 | 21.82 | 22.12 | 387,691 | -0.17(-0.77%) |
Jun 17, 2005 | 22.23 | 22.29 | 22.10 | 22.29 | 270,041 | +0.32(+1.44%) |
Jun 16, 2005 | 22.00 | 22.11 | 21.79 | 21.97 | 276,832 | +0.09(+0.43%) |
Jun 15, 2005 | 21.88 | 21.97 | 21.69 | 21.88 | 407,905 | +0.19(+0.88%) |
Jun 14, 2005 | 21.55 | 21.72 | 21.55 | 21.69 | 681,263 | +0.40(+1.87%) |
Jun 13, 2005 | 21.34 | 21.43 | 21.16 | 21.29 | 884,663 | -0.12(-0.56%) |
Jun 10, 2005 | 21.59 | 21.60 | 21.28 | 21.41 | 256,618 | +0.11(+0.51%) |
Jun 09, 2005 | 21.31 | 21.37 | 21.12 | 21.30 | 219,191 | -0.04(-0.18%) |
Jun 08, 2005 | 21.59 | 21.68 | 21.34 | 21.34 | 358,950 | +0.00(+0.00%) |
Jun 07, 2005 | 21.19 | 21.43 | 21.16 | 21.34 | 356,897 | +0.22(+1.02%) |
Jun 06, 2005 | 20.97 | 21.15 | 20.83 | 21.12 | 277,779 | +0.13(+0.60%) |
Jun 03, 2005 | 21.18 | 21.18 | 21.00 | 21.00 | 383,585 | -0.31(-1.46%) |
Jun 02, 2005 | 21.28 | 21.37 | 21.23 | 21.31 | 219,507 | -0.02(-0.09%) |
Jun 01, 2005 | 21.04 | 21.45 | 20.99 | 21.33 | 309,363 | +0.23(+1.08%) |
May 31, 2005 | 21.19 | 21.21 | 21.06 | 21.10 | 218,086 | -0.21(-0.98%) |
May 27, 2005 | 21.20 | 21.43 | 21.12 | 21.31 | 242,090 | +0.02(+0.09%) |
May 26, 2005 | 21.18 | 21.40 | 20.99 | 21.29 | 484,338 | -0.49(-2.27%) |
May 25, 2005 | 21.72 | 21.86 | 21.64 | 21.78 | 430,171 | +0.01(+0.03%) |
May 24, 2005 | 21.74 | 21.82 | 21.68 | 21.78 | 266,093 | -0.05(-0.23%) |
May 23, 2005 | 21.69 | 21.91 | 21.64 | 21.83 | 199,925 | +0.08(+0.35%) |
May 20, 2005 | 21.67 | 21.78 | 21.58 | 21.75 | 230,246 | -0.06(-0.26%) |
May 19, 2005 | 21.83 | 21.88 | 21.70 | 21.81 | 221,086 | +0.00(+0.00%) |
May 18, 2005 | 21.53 | 21.87 | 21.49 | 21.81 | 301,941 | +0.35(+1.62%) |
May 17, 2005 | 21.34 | 21.50 | 21.28 | 21.46 | 402,693 | -0.05(-0.24%) |
May 16, 2005 | 21.31 | 21.54 | 21.14 | 21.51 | 681,737 | -0.17(-0.79%) |
May 13, 2005 | 21.73 | 21.87 | 21.56 | 21.68 | 318,996 | -0.20(-0.93%) |
May 12, 2005 | 21.96 | 22.09 | 21.88 | 21.88 | 208,927 | -0.18(-0.80%) |
May 11, 2005 | 22.07 | 22.20 | 21.92 | 22.06 | 258,987 | -0.16(-0.71%) |
May 10, 2005 | 22.20 | 22.38 | 22.13 | 22.22 | 222,981 | -0.32(-1.43%) |
May 09, 2005 | 22.49 | 22.59 | 22.38 | 22.54 | 288,202 | -0.10(-0.45%) |
May 06, 2005 | 22.68 | 22.71 | 22.57 | 22.64 | 266,093 | +0.07(+0.31%) |
May 05, 2005 | 22.65 | 22.80 | 22.50 | 22.57 | 188,397 | +0.10(+0.45%) |
May 04, 2005 | 22.29 | 22.54 | 22.19 | 22.47 | 164,709 | +0.53(+2.42%) |
May 03, 2005 | 21.78 | 22.04 | 21.78 | 21.94 | 306,047 | -0.03(-0.14%) |