Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.60 | 28.64 | 28.04 | 28.13 | 1,049,223 | -0.28(-0.97%) |
Jul 28, 2005 | 28.45 | 28.53 | 28.12 | 28.40 | 2,496,149 | +0.38(+1.34%) |
Jul 27, 2005 | 28.77 | 28.78 | 27.79 | 28.03 | 1,962,674 | -0.61(-2.13%) |
Jul 26, 2005 | 28.77 | 28.82 | 28.19 | 28.64 | 1,133,139 | +0.00(+0.00%) |
Jul 25, 2005 | 28.29 | 28.87 | 28.08 | 28.64 | 1,940,611 | +0.11(+0.37%) |
Jul 22, 2005 | 27.90 | 28.64 | 27.90 | 28.53 | 2,152,379 | +0.80(+2.89%) |
Jul 21, 2005 | 28.32 | 28.32 | 27.36 | 27.73 | 2,096,562 | -0.48(-1.71%) |
Jul 20, 2005 | 28.83 | 28.88 | 28.03 | 28.21 | 2,792,398 | -0.62(-2.15%) |
Jul 19, 2005 | 28.43 | 28.84 | 28.06 | 28.83 | 1,521,412 | +0.61(+2.16%) |
Jul 18, 2005 | 28.19 | 28.26 | 27.97 | 28.22 | 1,476,154 | -0.13(-0.45%) |
Jul 15, 2005 | 28.42 | 28.80 | 28.11 | 28.35 | 1,870,462 | +0.02(+0.07%) |
Jul 14, 2005 | 28.89 | 29.09 | 27.91 | 28.33 | 2,340,010 | -0.49(-1.71%) |
Jul 13, 2005 | 29.26 | 29.32 | 28.64 | 28.82 | 2,319,644 | -0.52(-1.77%) |
Jul 12, 2005 | 29.18 | 29.50 | 29.05 | 29.34 | 1,307,004 | +0.18(+0.60%) |
Jul 11, 2005 | 28.87 | 29.17 | 28.64 | 29.17 | 1,070,155 | +0.30(+1.03%) |
Jul 08, 2005 | 29.33 | 29.52 | 28.69 | 28.87 | 1,516,132 | -0.43(-1.48%) |
Jul 07, 2005 | 28.57 | 29.33 | 28.20 | 29.30 | 3,247,050 | +1.06(+3.74%) |
Jul 06, 2005 | 29.03 | 29.19 | 28.00 | 28.25 | 1,802,952 | -0.55(-1.90%) |
Jul 05, 2005 | 28.56 | 28.89 | 28.26 | 28.80 | 1,600,424 | +0.68(+2.41%) |
Jul 01, 2005 | 27.79 | 28.13 | 27.52 | 28.12 | 2,980,784 | +0.42(+1.51%) |
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,692,272 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.37 | 2,042,818 | -0.19(-0.67%) |
Jun 28, 2005 | 29.10 | 29.33 | 28.36 | 28.56 | 1,793,335 | -0.54(-1.84%) |
Jun 27, 2005 | 28.80 | 29.23 | 28.80 | 29.10 | 1,230,631 | +0.43(+1.50%) |
Jun 24, 2005 | 28.63 | 29.01 | 28.46 | 28.67 | 1,804,650 | +0.09(+0.32%) |
Jun 23, 2005 | 28.37 | 29.21 | 28.26 | 28.58 | 1,967,389 | +0.24(+0.84%) |
Jun 22, 2005 | 28.42 | 28.85 | 27.73 | 28.34 | 2,599,299 | +0.20(+0.72%) |
Jun 21, 2005 | 28.70 | 28.80 | 28.01 | 28.14 | 1,656,431 | -0.56(-1.94%) |
Jun 20, 2005 | 28.89 | 29.13 | 28.35 | 28.69 | 2,228,752 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.89 | 3,486,727 | +0.77(+2.75%) |
Jun 16, 2005 | 27.79 | 28.13 | 27.73 | 28.12 | 1,560,447 | +0.43(+1.55%) |
Jun 15, 2005 | 27.54 | 27.72 | 27.34 | 27.69 | 1,873,856 | +0.43(+1.60%) |
Jun 14, 2005 | 27.43 | 27.44 | 27.04 | 27.25 | 1,613,059 | +0.08(+0.31%) |
Jun 13, 2005 | 27.27 | 27.43 | 27.06 | 27.17 | 1,824,638 | -0.19(-0.68%) |
Jun 10, 2005 | 27.31 | 27.56 | 27.07 | 27.35 | 1,129,367 | +0.05(+0.17%) |
Jun 09, 2005 | 26.94 | 27.36 | 26.86 | 27.30 | 2,572,899 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.31 | 26.68 | 26.77 | 2,589,116 | -0.04(-0.14%) |
Jun 07, 2005 | 26.94 | 27.01 | 26.59 | 26.81 | 2,878,577 | -0.08(-0.30%) |
Jun 06, 2005 | 26.84 | 26.90 | 26.46 | 26.89 | 2,152,379 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,560,258 | +0.17(+1.30%) |
Jun 02, 2005 | 13.11 | 13.24 | 13.02 | 13.19 | 2,100,333 | -0.03(-0.20%) |
Jun 01, 2005 | 12.99 | 13.23 | 12.97 | 13.21 | 1,625,127 | +0.25(+1.95%) |
May 31, 2005 | 13.04 | 13.05 | 12.93 | 12.96 | 2,284,381 | -0.18(-1.34%) |
May 27, 2005 | 12.93 | 13.18 | 12.92 | 13.14 | 2,363,582 | +0.21(+1.61%) |
May 26, 2005 | 12.70 | 13.00 | 12.68 | 12.93 | 4,517,848 | +0.27(+2.14%) |
May 25, 2005 | 12.46 | 12.70 | 12.46 | 12.66 | 3,310,976 | +0.17(+1.38%) |
May 24, 2005 | 12.38 | 12.51 | 12.28 | 12.48 | 2,674,728 | +0.27(+2.17%) |
May 23, 2005 | 12.03 | 12.30 | 12.03 | 12.22 | 1,684,717 | +0.19(+1.55%) |
May 20, 2005 | 12.11 | 12.11 | 11.94 | 12.03 | 1,551,584 | -0.07(-0.56%) |
May 19, 2005 | 11.79 | 12.12 | 11.78 | 12.10 | 3,196,323 | +0.31(+2.63%) |
May 18, 2005 | 11.80 | 11.92 | 11.67 | 11.79 | 2,595,905 | +0.09(+0.79%) |
May 17, 2005 | 11.40 | 11.72 | 11.38 | 11.70 | 2,154,265 | +0.27(+2.35%) |
May 16, 2005 | 11.50 | 11.56 | 11.11 | 11.43 | 3,784,296 | -0.10(-0.84%) |
May 13, 2005 | 11.67 | 11.72 | 11.40 | 11.52 | 2,968,149 | -0.06(-0.56%) |
May 12, 2005 | 12.02 | 12.04 | 11.56 | 11.59 | 2,275,329 | -0.43(-3.57%) |
May 11, 2005 | 11.94 | 12.06 | 11.90 | 12.02 | 2,310,781 | +0.08(+0.69%) |
May 10, 2005 | 12.04 | 12.18 | 11.90 | 11.94 | 2,354,908 | -0.12(-1.02%) |
May 09, 2005 | 12.06 | 12.11 | 11.91 | 12.06 | 2,631,734 | +0.30(+2.51%) |
May 06, 2005 | 11.89 | 11.91 | 11.75 | 11.76 | 1,575,721 | -0.06(-0.48%) |
May 05, 2005 | 11.64 | 11.85 | 11.61 | 11.82 | 2,521,607 | +0.23(+1.99%) |
May 04, 2005 | 11.62 | 11.66 | 11.42 | 11.59 | 4,704,913 | -0.03(-0.23%) |
May 03, 2005 | 12.00 | 12.01 | 11.56 | 11.62 | 2,764,867 | -0.45(-3.72%) |