Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 18.54 | 18.73 | 18.46 | 18.69 | 507,673 | +0.10(+0.56%) |
Jul 28, 2005 | 18.39 | 18.72 | 18.25 | 18.58 | 461,625 | +0.19(+1.04%) |
Jul 27, 2005 | 18.06 | 18.42 | 17.78 | 18.39 | 741,939 | +0.30(+1.68%) |
Jul 26, 2005 | 17.86 | 18.22 | 17.79 | 18.09 | 763,467 | +0.18(+1.02%) |
Jul 25, 2005 | 18.00 | 18.14 | 17.56 | 17.90 | 902,415 | -0.14(-0.77%) |
Jul 22, 2005 | 18.16 | 18.31 | 17.85 | 18.04 | 848,079 | -0.24(-1.33%) |
Jul 21, 2005 | 19.11 | 19.11 | 16.50 | 18.29 | 4,095,922 | -3.26(-15.12%) |
Jul 20, 2005 | 21.50 | 21.81 | 21.14 | 21.54 | 222,754 | +0.00(+0.00%) |
Jul 19, 2005 | 21.28 | 21.72 | 21.28 | 21.54 | 186,837 | +0.36(+1.72%) |
Jul 18, 2005 | 21.46 | 21.51 | 21.16 | 21.18 | 149,193 | -0.28(-1.30%) |
Jul 15, 2005 | 21.46 | 21.63 | 21.20 | 21.46 | 216,423 | -0.14(-0.64%) |
Jul 14, 2005 | 21.62 | 21.87 | 21.45 | 21.60 | 354,335 | +0.10(+0.44%) |
Jul 13, 2005 | 21.11 | 21.67 | 20.98 | 21.50 | 266,729 | +0.43(+2.06%) |
Jul 12, 2005 | 21.15 | 21.38 | 20.90 | 21.07 | 284,803 | -0.10(-0.45%) |
Jul 11, 2005 | 20.50 | 21.36 | 20.50 | 21.16 | 420,873 | +0.75(+3.66%) |
Jul 08, 2005 | 20.38 | 20.75 | 20.34 | 20.41 | 1,149,460 | +0.10(+0.47%) |
Jul 07, 2005 | 20.29 | 20.46 | 20.01 | 20.32 | 427,090 | -0.03(-0.13%) |
Jul 06, 2005 | 20.36 | 20.61 | 20.24 | 20.34 | 763,812 | +0.06(+0.30%) |
Jul 05, 2005 | 20.13 | 20.45 | 20.00 | 20.28 | 1,042,514 | +0.10(+0.47%) |
Jul 01, 2005 | 21.14 | 21.16 | 20.11 | 20.19 | 625,209 | -0.86(-4.09%) |
Jun 30, 2005 | 21.54 | 21.54 | 20.94 | 21.05 | 464,273 | -0.40(-1.86%) |
Jun 29, 2005 | 21.39 | 21.50 | 21.33 | 21.45 | 211,357 | +0.09(+0.41%) |
Jun 28, 2005 | 21.06 | 21.53 | 21.06 | 21.36 | 246,353 | +0.38(+1.82%) |
Jun 27, 2005 | 20.87 | 21.20 | 20.86 | 20.98 | 282,961 | +0.14(+0.67%) |
Jun 24, 2005 | 21.02 | 21.18 | 20.84 | 20.84 | 317,382 | -0.27(-1.28%) |
Jun 23, 2005 | 21.72 | 21.74 | 20.99 | 21.11 | 592,170 | -0.64(-2.96%) |
Jun 22, 2005 | 21.89 | 21.89 | 21.67 | 21.75 | 221,258 | -0.14(-0.63%) |
Jun 21, 2005 | 21.93 | 22.06 | 21.72 | 21.89 | 200,191 | -0.08(-0.36%) |
Jun 20, 2005 | 21.98 | 22.09 | 21.85 | 21.97 | 217,228 | -0.17(-0.75%) |
Jun 17, 2005 | 22.59 | 22.62 | 21.93 | 22.13 | 345,240 | +0.00(+0.00%) |
Jun 16, 2005 | 22.06 | 22.52 | 21.93 | 22.13 | 203,299 | +0.21(+0.95%) |
Jun 15, 2005 | 21.89 | 22.06 | 21.46 | 21.93 | 232,885 | +0.06(+0.28%) |
Jun 14, 2005 | 21.63 | 21.86 | 21.42 | 21.86 | 193,284 | +0.19(+0.88%) |
Jun 13, 2005 | 21.30 | 21.70 | 21.27 | 21.67 | 82,079 | +0.24(+1.13%) |
Jun 10, 2005 | 21.64 | 21.72 | 21.30 | 21.43 | 125,134 | -0.21(-0.96%) |
Jun 09, 2005 | 21.71 | 21.76 | 21.39 | 21.64 | 114,312 | -0.07(-0.32%) |
Jun 08, 2005 | 22.00 | 22.39 | 21.66 | 21.71 | 176,131 | -0.13(-0.60%) |
Jun 07, 2005 | 21.77 | 22.17 | 21.63 | 21.84 | 185,456 | +0.16(+0.76%) |
Jun 06, 2005 | 21.85 | 21.96 | 21.53 | 21.67 | 178,088 | -0.09(-0.40%) |
Jun 03, 2005 | 22.18 | 22.18 | 21.59 | 21.76 | 129,968 | -0.46(-2.07%) |
Jun 02, 2005 | 22.03 | 22.32 | 21.92 | 22.22 | 142,862 | +0.19(+0.87%) |
Jun 01, 2005 | 21.63 | 22.59 | 21.63 | 22.03 | 502,723 | +0.39(+1.81%) |
May 31, 2005 | 21.83 | 22.32 | 21.64 | 21.64 | 376,207 | -0.25(-1.15%) |
May 27, 2005 | 22.06 | 22.24 | 21.67 | 21.89 | 87,259 | -0.05(-0.24%) |
May 26, 2005 | 21.78 | 21.97 | 21.72 | 21.94 | 113,507 | +0.23(+1.04%) |
May 25, 2005 | 21.79 | 21.80 | 21.66 | 21.72 | 317,382 | -0.23(-1.07%) |
May 24, 2005 | 22.06 | 22.12 | 21.75 | 21.95 | 228,280 | -0.36(-1.63%) |
May 23, 2005 | 22.03 | 22.65 | 22.00 | 22.32 | 268,687 | +0.16(+0.74%) |
May 20, 2005 | 22.24 | 22.32 | 22.03 | 22.15 | 209,055 | -0.30(-1.35%) |
May 19, 2005 | 22.88 | 22.92 | 22.19 | 22.46 | 285,148 | -0.42(-1.82%) |
May 18, 2005 | 21.27 | 23.89 | 21.23 | 22.87 | 1,140,595 | +1.77(+8.40%) |
May 17, 2005 | 20.74 | 21.18 | 20.67 | 21.10 | 232,654 | +0.31(+1.50%) |
May 16, 2005 | 20.41 | 20.80 | 20.36 | 20.79 | 236,223 | +0.30(+1.44%) |
May 13, 2005 | 20.93 | 20.93 | 20.14 | 20.49 | 256,139 | -0.44(-2.12%) |
May 12, 2005 | 21.50 | 21.79 | 20.71 | 20.93 | 275,479 | -0.64(-2.98%) |
May 11, 2005 | 21.57 | 21.62 | 20.93 | 21.58 | 259,362 | +0.10(+0.44%) |
May 10, 2005 | 22.32 | 22.32 | 21.33 | 21.48 | 694,280 | -0.96(-4.26%) |
May 09, 2005 | 22.15 | 22.44 | 21.99 | 22.44 | 237,259 | +0.30(+1.33%) |
May 06, 2005 | 22.06 | 22.54 | 22.04 | 22.14 | 167,727 | +0.17(+0.75%) |
May 05, 2005 | 22.23 | 22.36 | 21.73 | 21.98 | 295,049 | -0.30(-1.33%) |
May 04, 2005 | 21.98 | 22.35 | 21.92 | 22.27 | 140,905 | +0.38(+1.75%) |
May 03, 2005 | 22.23 | 22.36 | 21.73 | 21.89 | 306,791 | -0.38(-1.72%) |