Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 15.87 | 16.05 | 15.77 | 15.96 | 290,850 | +0.13(+0.80%) |
Jul 28, 2005 | 14.97 | 15.95 | 14.96 | 15.83 | 1,006,500 | +0.93(+6.26%) |
Jul 27, 2005 | 16.29 | 16.31 | 14.37 | 14.90 | 3,167,400 | -1.38(-8.48%) |
Jul 26, 2005 | 17.00 | 17.03 | 16.25 | 16.28 | 774,300 | -0.66(-3.90%) |
Jul 25, 2005 | 16.93 | 17.19 | 16.71 | 16.94 | 1,044,000 | +0.39(+2.38%) |
Jul 22, 2005 | 16.50 | 17.13 | 16.42 | 16.55 | 1,857,000 | -0.79(-4.54%) |
Jul 21, 2005 | 19.56 | 19.56 | 13.33 | 17.33 | 9,920,100 | -13.33(-43.48%) |
Jul 20, 2005 | 30.40 | 30.75 | 30.07 | 30.67 | 206,700 | +0.22(+0.72%) |
Jul 19, 2005 | 31.31 | 31.40 | 29.45 | 30.45 | 515,400 | -0.70(-2.25%) |
Jul 18, 2005 | 32.27 | 32.27 | 30.98 | 31.15 | 157,800 | -1.09(-3.37%) |
Jul 15, 2005 | 31.33 | 32.24 | 31.33 | 32.23 | 73,800 | +0.86(+2.74%) |
Jul 14, 2005 | 31.92 | 31.92 | 30.97 | 31.37 | 141,600 | -0.48(-1.51%) |
Jul 13, 2005 | 31.92 | 32.19 | 31.60 | 31.85 | 118,350 | -0.09(-0.27%) |
Jul 12, 2005 | 32.20 | 32.20 | 31.67 | 31.94 | 123,000 | -0.33(-1.01%) |
Jul 11, 2005 | 31.57 | 32.27 | 31.57 | 32.27 | 143,850 | +0.67(+2.11%) |
Jul 08, 2005 | 30.87 | 31.86 | 30.87 | 31.60 | 214,500 | +0.80(+2.60%) |
Jul 07, 2005 | 30.83 | 31.16 | 30.57 | 30.80 | 70,350 | -0.13(-0.43%) |
Jul 06, 2005 | 30.55 | 32.11 | 30.21 | 30.93 | 233,850 | +0.45(+1.46%) |
Jul 05, 2005 | 29.53 | 30.49 | 29.47 | 30.49 | 85,500 | +0.96(+3.25%) |
Jul 01, 2005 | 29.60 | 29.87 | 29.43 | 29.53 | 108,750 | +0.02(+0.07%) |
Jun 30, 2005 | 29.69 | 30.15 | 29.43 | 29.51 | 113,700 | -0.02(-0.07%) |
Jun 29, 2005 | 29.04 | 29.57 | 28.97 | 29.53 | 72,750 | +0.55(+1.91%) |
Jun 28, 2005 | 28.33 | 28.97 | 28.33 | 28.97 | 57,750 | +0.75(+2.65%) |
Jun 27, 2005 | 27.93 | 28.24 | 27.67 | 28.23 | 105,600 | +0.29(+1.05%) |
Jun 24, 2005 | 28.19 | 28.20 | 27.93 | 27.93 | 84,150 | -0.19(-0.66%) |
Jun 23, 2005 | 28.61 | 28.61 | 27.89 | 28.12 | 82,200 | -0.52(-1.82%) |
Jun 22, 2005 | 28.73 | 29.07 | 28.57 | 28.64 | 101,250 | -0.09(-0.32%) |
Jun 21, 2005 | 29.08 | 29.27 | 28.55 | 28.73 | 143,100 | -0.41(-1.42%) |
Jun 20, 2005 | 29.73 | 29.86 | 29.15 | 29.15 | 95,250 | -0.59(-1.97%) |
Jun 17, 2005 | 30.07 | 30.07 | 29.49 | 29.73 | 139,200 | -0.27(-0.89%) |
Jun 16, 2005 | 29.33 | 30.27 | 29.23 | 30.00 | 230,550 | +0.77(+2.62%) |
Jun 15, 2005 | 29.23 | 29.33 | 29.00 | 29.23 | 94,650 | +0.11(+0.39%) |
Jun 14, 2005 | 28.97 | 29.16 | 28.90 | 29.12 | 68,250 | +0.12(+0.41%) |
Jun 13, 2005 | 28.77 | 29.49 | 28.77 | 29.00 | 91,500 | +0.17(+0.58%) |
Jun 10, 2005 | 28.63 | 28.84 | 28.37 | 28.83 | 114,300 | +0.10(+0.35%) |
Jun 09, 2005 | 28.67 | 28.87 | 28.19 | 28.73 | 104,400 | +0.07(+0.23%) |
Jun 08, 2005 | 29.20 | 29.22 | 28.55 | 28.67 | 116,250 | -0.40(-1.38%) |
Jun 07, 2005 | 29.35 | 29.67 | 28.93 | 29.07 | 91,050 | -0.28(-0.95%) |
Jun 06, 2005 | 29.05 | 29.59 | 28.77 | 29.35 | 69,000 | +0.35(+1.20%) |
Jun 03, 2005 | 28.36 | 29.07 | 28.36 | 29.00 | 140,700 | +0.65(+2.30%) |
Jun 02, 2005 | 28.37 | 28.67 | 27.78 | 28.35 | 138,150 | -0.06(-0.21%) |
Jun 01, 2005 | 28.52 | 28.65 | 27.93 | 28.41 | 254,100 | -0.13(-0.44%) |
May 31, 2005 | 28.53 | 28.71 | 28.33 | 28.53 | 242,700 | -0.04(-0.14%) |
May 27, 2005 | 28.38 | 28.73 | 28.26 | 28.57 | 148,500 | +0.11(+0.40%) |
May 26, 2005 | 28.13 | 28.51 | 27.95 | 28.46 | 269,400 | +0.43(+1.55%) |
May 25, 2005 | 27.93 | 28.17 | 27.63 | 28.03 | 166,350 | +0.03(+0.10%) |
May 24, 2005 | 28.03 | 28.10 | 27.71 | 28.00 | 106,650 | -0.10(-0.36%) |
May 23, 2005 | 27.67 | 28.20 | 27.33 | 28.10 | 226,950 | +0.44(+1.59%) |
May 20, 2005 | 27.69 | 27.82 | 27.44 | 27.66 | 443,700 | -0.02(-0.07%) |
May 19, 2005 | 27.40 | 27.73 | 27.07 | 27.68 | 518,100 | +1.17(+4.40%) |
May 18, 2005 | 26.00 | 26.61 | 25.83 | 26.51 | 457,050 | +0.35(+1.35%) |
May 17, 2005 | 25.40 | 26.31 | 25.40 | 26.16 | 420,900 | +0.69(+2.72%) |
May 16, 2005 | 25.25 | 25.53 | 24.80 | 25.47 | 836,250 | +0.21(+0.85%) |
May 13, 2005 | 25.87 | 25.87 | 24.87 | 25.25 | 310,050 | -0.61(-2.37%) |
May 12, 2005 | 26.00 | 26.13 | 25.80 | 25.87 | 454,650 | -0.10(-0.39%) |
May 11, 2005 | 29.40 | 29.40 | 25.73 | 25.97 | 1,362,600 | -3.46(-11.76%) |
May 10, 2005 | 29.80 | 29.80 | 29.28 | 29.43 | 161,100 | -0.42(-1.41%) |
May 09, 2005 | 29.40 | 29.99 | 29.26 | 29.85 | 110,250 | +0.38(+1.29%) |
May 06, 2005 | 29.92 | 30.15 | 29.47 | 29.47 | 69,750 | -0.39(-1.32%) |
May 05, 2005 | 29.87 | 29.99 | 29.67 | 29.86 | 66,900 | -0.04(-0.13%) |
May 04, 2005 | 29.52 | 29.96 | 29.20 | 29.90 | 105,000 | +0.55(+1.86%) |
May 03, 2005 | 29.17 | 29.56 | 29.03 | 29.35 | 125,250 | +0.25(+0.87%) |