Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.47 | 27.60 | 27.05 | 27.17 | 1,395,549 | -0.43(-1.56%) |
Jul 28, 2005 | 25.91 | 27.64 | 25.90 | 27.60 | 3,409,387 | +1.78(+6.91%) |
Jul 27, 2005 | 25.68 | 25.82 | 25.33 | 25.82 | 945,160 | +0.24(+0.93%) |
Jul 26, 2005 | 25.32 | 25.65 | 25.20 | 25.58 | 1,800,853 | +0.36(+1.44%) |
Jul 25, 2005 | 25.62 | 25.64 | 25.13 | 25.21 | 927,548 | -0.42(-1.64%) |
Jul 22, 2005 | 25.55 | 25.66 | 25.47 | 25.64 | 1,165,423 | +0.13(+0.50%) |
Jul 21, 2005 | 25.83 | 25.95 | 25.26 | 25.51 | 1,432,417 | -0.32(-1.24%) |
Jul 20, 2005 | 25.36 | 26.03 | 25.32 | 25.83 | 1,393,436 | +0.40(+1.59%) |
Jul 19, 2005 | 25.48 | 25.48 | 25.05 | 25.42 | 1,376,764 | +0.05(+0.20%) |
Jul 18, 2005 | 25.36 | 25.52 | 25.21 | 25.37 | 803,092 | -0.04(-0.17%) |
Jul 15, 2005 | 25.17 | 25.47 | 25.17 | 25.41 | 1,210,509 | +0.35(+1.41%) |
Jul 14, 2005 | 25.93 | 26.06 | 25.06 | 25.06 | 2,025,813 | -0.66(-2.57%) |
Jul 13, 2005 | 25.46 | 25.83 | 25.46 | 25.72 | 1,657,142 | +0.45(+1.77%) |
Jul 12, 2005 | 25.26 | 25.38 | 24.98 | 25.27 | 1,603,602 | -0.09(-0.35%) |
Jul 11, 2005 | 25.38 | 25.45 | 25.20 | 25.36 | 1,292,462 | +0.09(+0.37%) |
Jul 08, 2005 | 25.36 | 25.43 | 25.08 | 25.27 | 1,245,263 | +0.06(+0.24%) |
Jul 07, 2005 | 24.59 | 25.23 | 24.38 | 25.21 | 1,175,286 | +0.47(+1.91%) |
Jul 06, 2005 | 24.88 | 24.97 | 24.65 | 24.74 | 1,008,562 | -0.17(-0.70%) |
Jul 05, 2005 | 24.34 | 24.96 | 23.95 | 24.91 | 1,702,932 | +0.40(+1.65%) |
Jul 01, 2005 | 24.52 | 24.64 | 24.38 | 24.51 | 893,264 | -0.02(-0.07%) |
Jun 30, 2005 | 24.95 | 25.08 | 24.47 | 24.52 | 1,776,666 | -0.43(-1.72%) |
Jun 29, 2005 | 25.13 | 25.20 | 24.81 | 24.95 | 1,233,052 | +0.05(+0.19%) |
Jun 28, 2005 | 24.87 | 25.05 | 24.71 | 24.91 | 1,661,603 | +0.24(+0.98%) |
Jun 27, 2005 | 24.56 | 24.73 | 24.43 | 24.67 | 1,111,414 | +0.14(+0.57%) |
Jun 24, 2005 | 24.91 | 25.02 | 24.52 | 24.52 | 1,491,827 | -0.38(-1.54%) |
Jun 23, 2005 | 25.47 | 25.48 | 24.84 | 24.91 | 854,284 | -0.63(-2.48%) |
Jun 22, 2005 | 25.59 | 25.71 | 25.37 | 25.54 | 672,061 | -0.01(-0.05%) |
Jun 21, 2005 | 25.89 | 25.89 | 25.40 | 25.56 | 1,016,311 | -0.36(-1.38%) |
Jun 20, 2005 | 25.98 | 26.03 | 25.79 | 25.91 | 604,433 | -0.26(-1.01%) |
Jun 17, 2005 | 25.98 | 26.30 | 25.95 | 26.18 | 1,248,551 | +0.49(+1.92%) |
Jun 16, 2005 | 25.54 | 25.71 | 25.47 | 25.68 | 1,428,425 | +0.00(+0.02%) |
Jun 15, 2005 | 25.64 | 25.69 | 25.21 | 25.68 | 1,907,462 | +0.09(+0.33%) |
Jun 14, 2005 | 25.57 | 25.76 | 25.53 | 25.59 | 798,866 | -0.04(-0.15%) |
Jun 13, 2005 | 25.68 | 25.93 | 25.53 | 25.63 | 662,669 | -0.16(-0.61%) |
Jun 10, 2005 | 25.82 | 25.87 | 25.56 | 25.79 | 1,131,609 | -0.06(-0.23%) |
Jun 09, 2005 | 25.61 | 25.88 | 25.29 | 25.85 | 999,404 | +0.20(+0.76%) |
Jun 08, 2005 | 25.96 | 25.99 | 25.55 | 25.65 | 1,244,324 | -0.27(-1.05%) |
Jun 07, 2005 | 25.64 | 26.70 | 25.24 | 25.93 | 1,947,617 | +0.35(+1.37%) |
Jun 06, 2005 | 25.83 | 25.89 | 25.55 | 25.58 | 2,116,220 | -0.32(-1.25%) |
Jun 03, 2005 | 25.24 | 26.06 | 25.24 | 25.90 | 3,541,827 | +0.76(+3.03%) |
Jun 02, 2005 | 25.18 | 25.38 | 24.96 | 25.14 | 968,642 | -0.12(-0.47%) |
Jun 01, 2005 | 24.47 | 25.28 | 24.44 | 25.26 | 2,141,111 | +0.79(+3.24%) |
May 31, 2005 | 24.57 | 24.70 | 24.36 | 24.47 | 1,512,726 | -0.11(-0.43%) |
May 27, 2005 | 24.43 | 24.62 | 24.38 | 24.57 | 652,336 | +0.10(+0.42%) |
May 26, 2005 | 24.27 | 24.56 | 24.27 | 24.47 | 1,085,349 | +0.24(+0.98%) |
May 25, 2005 | 24.34 | 24.34 | 23.93 | 24.23 | 2,097,434 | -0.06(-0.26%) |
May 24, 2005 | 24.30 | 24.48 | 24.12 | 24.30 | 1,338,488 | -0.32(-1.28%) |
May 23, 2005 | 24.60 | 24.74 | 24.51 | 24.61 | 1,042,376 | +0.01(+0.03%) |
May 20, 2005 | 24.73 | 24.73 | 24.46 | 24.60 | 901,013 | -0.09(-0.38%) |
May 19, 2005 | 24.83 | 24.83 | 24.51 | 24.70 | 955,962 | -0.14(-0.58%) |
May 18, 2005 | 24.63 | 24.96 | 24.63 | 24.84 | 846,535 | +0.21(+0.85%) |
May 17, 2005 | 24.24 | 24.70 | 24.10 | 24.63 | 1,410,813 | +0.49(+2.01%) |
May 16, 2005 | 23.76 | 24.24 | 23.56 | 24.15 | 1,339,192 | +0.49(+2.07%) |
May 13, 2005 | 24.09 | 24.09 | 23.42 | 23.66 | 1,493,236 | -0.44(-1.82%) |
May 12, 2005 | 24.61 | 24.76 | 24.00 | 24.09 | 1,508,734 | -0.45(-1.84%) |
May 11, 2005 | 24.83 | 24.90 | 24.27 | 24.55 | 2,922,600 | -0.22(-0.89%) |
May 10, 2005 | 24.85 | 25.07 | 24.73 | 24.77 | 2,282,004 | -0.06(-0.24%) |
May 09, 2005 | 24.74 | 24.88 | 24.60 | 24.83 | 5,159,754 | +0.43(+1.75%) |
May 06, 2005 | 22.25 | 24.73 | 22.19 | 24.40 | 5,128,757 | +2.02(+9.04%) |
May 05, 2005 | 22.50 | 22.76 | 22.31 | 22.38 | 1,020,303 | -0.21(-0.92%) |
May 04, 2005 | 22.07 | 22.67 | 21.97 | 22.59 | 1,495,819 | +0.63(+2.85%) |
May 03, 2005 | 21.82 | 22.19 | 21.80 | 21.96 | 1,444,862 | -0.08(-0.35%) |