Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.67 | 25.00 | 24.57 | 24.84 | 225,517 | +0.05(+0.20%) |
Jul 28, 2005 | 24.39 | 24.87 | 24.39 | 24.79 | 275,811 | +0.33(+1.35%) |
Jul 27, 2005 | 24.15 | 24.60 | 24.01 | 24.46 | 462,856 | +0.38(+1.56%) |
Jul 26, 2005 | 23.91 | 24.16 | 23.74 | 24.09 | 205,048 | +0.16(+0.65%) |
Jul 25, 2005 | 24.35 | 24.39 | 23.92 | 23.93 | 153,663 | -0.32(-1.32%) |
Jul 22, 2005 | 23.78 | 24.31 | 23.56 | 24.25 | 235,285 | +0.31(+1.29%) |
Jul 21, 2005 | 24.32 | 24.45 | 23.87 | 23.94 | 197,103 | -0.22(-0.91%) |
Jul 20, 2005 | 24.20 | 24.44 | 23.97 | 24.16 | 358,070 | -0.18(-0.74%) |
Jul 19, 2005 | 23.47 | 24.37 | 23.42 | 24.34 | 560,066 | +0.81(+3.44%) |
Jul 18, 2005 | 23.69 | 23.80 | 23.37 | 23.53 | 396,859 | -0.14(-0.59%) |
Jul 15, 2005 | 23.33 | 23.95 | 23.11 | 23.67 | 435,674 | +0.18(+0.77%) |
Jul 14, 2005 | 23.43 | 23.91 | 22.93 | 23.49 | 876,873 | +0.41(+1.78%) |
Jul 13, 2005 | 22.09 | 23.64 | 22.00 | 23.08 | 2,219,143 | +1.07(+4.86%) |
Jul 12, 2005 | 22.22 | 22.22 | 21.89 | 22.01 | 1,164,997 | -0.19(-0.86%) |
Jul 11, 2005 | 22.63 | 22.80 | 21.98 | 22.20 | 1,398,945 | -0.45(-1.99%) |
Jul 08, 2005 | 22.80 | 22.93 | 22.35 | 22.65 | 485,060 | -0.23(-1.01%) |
Jul 07, 2005 | 22.98 | 23.04 | 22.25 | 22.88 | 525,442 | -0.12(-0.52%) |
Jul 06, 2005 | 23.14 | 23.60 | 22.90 | 23.00 | 486,956 | -0.26(-1.12%) |
Jul 05, 2005 | 23.11 | 23.57 | 23.05 | 23.26 | 262,900 | +0.01(+0.04%) |
Jul 01, 2005 | 23.38 | 23.91 | 23.09 | 23.25 | 372,700 | -0.08(-0.34%) |
Jun 30, 2005 | 22.81 | 23.65 | 22.78 | 23.33 | 542,305 | +0.61(+2.68%) |
Jun 29, 2005 | 22.92 | 22.97 | 22.59 | 22.72 | 393,923 | -0.27(-1.17%) |
Jun 28, 2005 | 22.59 | 23.08 | 22.59 | 22.99 | 222,020 | +0.40(+1.77%) |
Jun 27, 2005 | 22.87 | 23.30 | 22.44 | 22.59 | 423,232 | -0.31(-1.35%) |
Jun 24, 2005 | 23.78 | 23.78 | 22.90 | 22.90 | 667,438 | -0.76(-3.21%) |
Jun 23, 2005 | 22.87 | 24.70 | 22.60 | 23.66 | 1,368,898 | +0.89(+3.91%) |
Jun 22, 2005 | 22.57 | 22.90 | 22.22 | 22.77 | 449,670 | +0.26(+1.16%) |
Jun 21, 2005 | 22.85 | 22.95 | 22.39 | 22.51 | 483,847 | -0.37(-1.62%) |
Jun 20, 2005 | 22.85 | 23.00 | 22.74 | 22.88 | 193,072 | -0.14(-0.61%) |
Jun 17, 2005 | 23.15 | 23.39 | 22.87 | 23.02 | 255,624 | -0.14(-0.60%) |
Jun 16, 2005 | 23.25 | 23.35 | 23.04 | 23.16 | 325,404 | -0.01(-0.04%) |
Jun 15, 2005 | 23.50 | 23.66 | 22.85 | 23.17 | 363,488 | -0.34(-1.46%) |
Jun 14, 2005 | 23.90 | 23.90 | 23.36 | 23.51 | 423,666 | -0.35(-1.45%) |
Jun 13, 2005 | 23.93 | 24.10 | 23.54 | 23.86 | 275,079 | -0.23(-0.95%) |
Jun 10, 2005 | 24.19 | 24.27 | 23.89 | 24.09 | 382,753 | -0.19(-0.78%) |
Jun 09, 2005 | 24.10 | 24.44 | 24.00 | 24.28 | 920,013 | +0.33(+1.38%) |
Jun 08, 2005 | 23.85 | 24.48 | 23.84 | 23.95 | 773,037 | +0.10(+0.42%) |
Jun 07, 2005 | 23.85 | 24.05 | 23.55 | 23.85 | 642,518 | -0.10(-0.42%) |
Jun 06, 2005 | 23.80 | 24.09 | 23.74 | 23.95 | 195,449 | +0.07(+0.29%) |
Jun 03, 2005 | 23.98 | 24.48 | 23.74 | 23.88 | 199,473 | -0.20(-0.83%) |
Jun 02, 2005 | 24.06 | 24.24 | 24.00 | 24.08 | 173,438 | -0.11(-0.45%) |
Jun 01, 2005 | 23.85 | 24.49 | 23.74 | 24.19 | 345,361 | +0.24(+1.00%) |
May 31, 2005 | 24.05 | 24.30 | 23.86 | 23.95 | 322,358 | -0.24(-0.99%) |
May 27, 2005 | 24.35 | 24.42 | 23.95 | 24.19 | 363,616 | -0.21(-0.86%) |
May 26, 2005 | 24.64 | 24.89 | 24.32 | 24.40 | 205,210 | -0.23(-0.93%) |
May 25, 2005 | 24.84 | 25.01 | 24.51 | 24.63 | 661,990 | -0.39(-1.56%) |
May 24, 2005 | 25.29 | 25.37 | 24.97 | 25.02 | 323,600 | -0.08(-0.32%) |
May 23, 2005 | 24.13 | 25.25 | 24.01 | 25.10 | 992,876 | +0.61(+2.49%) |
May 20, 2005 | 24.39 | 24.67 | 24.25 | 24.49 | 286,410 | +0.15(+0.62%) |
May 19, 2005 | 24.18 | 24.44 | 24.18 | 24.34 | 195,331 | +0.12(+0.50%) |
May 18, 2005 | 23.51 | 24.48 | 23.51 | 24.22 | 397,100 | +0.54(+2.28%) |
May 17, 2005 | 23.70 | 23.95 | 23.10 | 23.68 | 641,854 | -0.24(-1.00%) |
May 16, 2005 | 23.40 | 23.93 | 23.28 | 23.92 | 524,570 | +0.43(+1.83%) |
May 13, 2005 | 23.45 | 23.78 | 22.86 | 23.49 | 416,183 | -0.04(-0.17%) |
May 12, 2005 | 23.74 | 24.20 | 23.46 | 23.53 | 609,771 | -0.23(-0.97%) |
May 11, 2005 | 23.85 | 24.15 | 23.60 | 23.76 | 663,330 | -0.18(-0.75%) |
May 10, 2005 | 24.02 | 24.50 | 23.00 | 23.94 | 3,672,070 | -2.70(-10.14%) |
May 09, 2005 | 25.62 | 26.72 | 25.49 | 26.64 | 998,823 | +0.84(+3.26%) |
May 06, 2005 | 26.44 | 27.00 | 25.67 | 25.80 | 657,217 | -0.70(-2.64%) |
May 05, 2005 | 26.18 | 26.50 | 25.77 | 26.50 | 338,447 | +0.01(+0.04%) |
May 04, 2005 | 25.35 | 26.61 | 25.27 | 26.49 | 730,958 | +1.45(+5.79%) |
May 03, 2005 | 24.72 | 25.25 | 24.60 | 25.04 | 196,432 | +0.00(+0.00%) |