Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.14 | 29.15 | 28.26 | 28.58 | 683,906 | -0.18(-0.63%) |
Jul 28, 2005 | 29.09 | 29.09 | 27.89 | 28.76 | 714,309 | +0.03(+0.12%) |
Jul 27, 2005 | 29.11 | 29.11 | 28.41 | 28.73 | 835,016 | -0.38(-1.31%) |
Jul 26, 2005 | 29.38 | 30.19 | 29.02 | 29.11 | 861,160 | -0.32(-1.09%) |
Jul 25, 2005 | 28.50 | 29.75 | 28.08 | 29.43 | 1,744,014 | +0.77(+2.70%) |
Jul 22, 2005 | 28.23 | 29.69 | 28.23 | 28.66 | 1,555,366 | +0.25(+0.89%) |
Jul 21, 2005 | 27.00 | 30.72 | 26.76 | 28.41 | 5,284,219 | +3.23(+12.82%) |
Jul 20, 2005 | 25.16 | 25.51 | 24.98 | 25.18 | 406,648 | -0.07(-0.26%) |
Jul 19, 2005 | 25.23 | 25.37 | 25.07 | 25.24 | 349,182 | +0.08(+0.31%) |
Jul 18, 2005 | 25.34 | 25.47 | 25.08 | 25.16 | 525,008 | -0.23(-0.89%) |
Jul 15, 2005 | 25.53 | 25.57 | 25.28 | 25.39 | 725,474 | -0.14(-0.54%) |
Jul 14, 2005 | 25.77 | 25.77 | 25.46 | 25.53 | 474,395 | -0.07(-0.27%) |
Jul 13, 2005 | 26.07 | 26.07 | 25.31 | 25.60 | 950,179 | -0.43(-1.67%) |
Jul 12, 2005 | 26.29 | 26.42 | 25.92 | 26.03 | 600,288 | -0.28(-1.06%) |
Jul 11, 2005 | 26.82 | 26.85 | 26.03 | 26.31 | 1,272,724 | -0.24(-0.92%) |
Jul 08, 2005 | 26.62 | 26.94 | 26.22 | 26.55 | 632,416 | +0.02(+0.07%) |
Jul 07, 2005 | 26.42 | 27.64 | 26.22 | 26.54 | 1,070,580 | +0.50(+1.94%) |
Jul 06, 2005 | 26.02 | 26.33 | 25.80 | 26.03 | 256,021 | -0.14(-0.53%) |
Jul 05, 2005 | 25.98 | 26.43 | 25.95 | 26.17 | 620,298 | +0.06(+0.23%) |
Jul 01, 2005 | 26.07 | 26.36 | 25.83 | 26.11 | 303,589 | +0.18(+0.70%) |
Jun 30, 2005 | 26.18 | 26.50 | 25.91 | 25.93 | 569,046 | -0.46(-1.75%) |
Jun 29, 2005 | 25.69 | 26.88 | 25.54 | 26.39 | 1,107,989 | +0.73(+2.84%) |
Jun 28, 2005 | 25.00 | 25.76 | 24.95 | 25.66 | 749,589 | +0.95(+3.83%) |
Jun 27, 2005 | 24.70 | 25.03 | 24.50 | 24.71 | 432,106 | -0.06(-0.25%) |
Jun 24, 2005 | 25.23 | 25.43 | 24.67 | 24.77 | 747,524 | -0.59(-2.33%) |
Jun 23, 2005 | 25.69 | 25.96 | 25.34 | 25.36 | 577,029 | -0.45(-1.75%) |
Jun 22, 2005 | 25.77 | 25.97 | 25.58 | 25.82 | 547,641 | +0.09(+0.34%) |
Jun 21, 2005 | 25.71 | 25.80 | 25.49 | 25.73 | 705,930 | -0.06(-0.24%) |
Jun 20, 2005 | 25.46 | 25.91 | 25.41 | 25.79 | 873,796 | +0.03(+0.10%) |
Jun 17, 2005 | 25.33 | 25.96 | 25.33 | 25.76 | 872,182 | +0.37(+1.47%) |
Jun 16, 2005 | 25.45 | 25.61 | 25.11 | 25.39 | 635,276 | -0.03(-0.10%) |
Jun 15, 2005 | 24.88 | 25.93 | 24.76 | 25.42 | 2,516,425 | +1.27(+5.25%) |
Jun 14, 2005 | 23.59 | 24.17 | 23.52 | 24.15 | 1,346,664 | +0.25(+1.05%) |
Jun 13, 2005 | 24.15 | 24.69 | 23.71 | 23.90 | 1,127,083 | +0.40(+1.70%) |
Jun 10, 2005 | 23.81 | 23.88 | 23.41 | 23.50 | 213,763 | -0.25(-1.06%) |
Jun 09, 2005 | 23.85 | 23.98 | 23.64 | 23.75 | 395,836 | -0.24(-1.01%) |
Jun 08, 2005 | 24.93 | 24.93 | 23.85 | 23.99 | 465,090 | -0.58(-2.37%) |
Jun 07, 2005 | 24.24 | 24.90 | 24.24 | 24.57 | 535,998 | +0.27(+1.11%) |
Jun 06, 2005 | 24.33 | 24.43 | 24.16 | 24.30 | 353,681 | -0.05(-0.21%) |
Jun 03, 2005 | 24.39 | 24.45 | 24.08 | 24.36 | 607,541 | -0.08(-0.32%) |
Jun 02, 2005 | 24.11 | 24.59 | 23.95 | 24.43 | 964,509 | +0.29(+1.19%) |
Jun 01, 2005 | 23.33 | 24.33 | 23.24 | 24.15 | 1,026,642 | +0.85(+3.66%) |
May 31, 2005 | 23.53 | 23.64 | 22.84 | 23.30 | 1,791,098 | +0.46(+2.02%) |
May 27, 2005 | 22.44 | 22.85 | 22.34 | 22.84 | 301,360 | +0.26(+1.15%) |
May 26, 2005 | 22.33 | 22.59 | 22.22 | 22.57 | 463,437 | +0.18(+0.82%) |
May 25, 2005 | 22.50 | 22.59 | 22.35 | 22.39 | 410,954 | -0.16(-0.69%) |
May 24, 2005 | 22.85 | 23.03 | 22.38 | 22.55 | 420,053 | -0.30(-1.33%) |
May 23, 2005 | 22.32 | 22.96 | 22.12 | 22.85 | 778,482 | +0.32(+1.43%) |
May 20, 2005 | 22.16 | 22.57 | 22.07 | 22.53 | 594,189 | +0.25(+1.13%) |
May 19, 2005 | 21.72 | 22.29 | 21.72 | 22.28 | 900,866 | +0.46(+2.11%) |
May 18, 2005 | 21.75 | 21.98 | 21.63 | 21.82 | 1,313,098 | +0.01(+0.04%) |
May 17, 2005 | 22.18 | 22.18 | 21.66 | 21.81 | 796,665 | -0.33(-1.49%) |
May 16, 2005 | 22.35 | 22.57 | 22.05 | 22.14 | 492,523 | -0.30(-1.35%) |
May 13, 2005 | 22.68 | 22.90 | 22.38 | 22.44 | 470,778 | -0.27(-1.19%) |
May 12, 2005 | 22.51 | 22.73 | 22.51 | 22.71 | 757,259 | +0.11(+0.50%) |
May 11, 2005 | 22.33 | 22.72 | 22.26 | 22.60 | 567,863 | +0.09(+0.39%) |
May 10, 2005 | 22.24 | 22.90 | 21.82 | 22.51 | 1,267,348 | -0.65(-2.81%) |
May 09, 2005 | 23.04 | 23.33 | 22.82 | 23.17 | 568,970 | -0.44(-1.88%) |
May 06, 2005 | 23.18 | 23.65 | 23.04 | 23.61 | 395,631 | +0.28(+1.19%) |
May 05, 2005 | 23.44 | 23.75 | 23.11 | 23.33 | 424,693 | -0.17(-0.74%) |
May 04, 2005 | 23.09 | 23.50 | 22.81 | 23.50 | 893,788 | +0.50(+2.15%) |
May 03, 2005 | 23.41 | 23.44 | 22.69 | 23.01 | 385,768 | -0.31(-1.34%) |