Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.28 | 30.32 | 29.01 | 30.02 | 437,435 | +0.76(+2.59%) |
Jul 28, 2005 | 28.16 | 29.26 | 28.13 | 29.26 | 380,859 | +1.03(+3.66%) |
Jul 27, 2005 | 27.97 | 28.42 | 27.09 | 28.22 | 313,260 | +0.50(+1.80%) |
Jul 26, 2005 | 27.25 | 27.91 | 26.78 | 27.72 | 181,548 | +0.53(+1.93%) |
Jul 25, 2005 | 28.09 | 28.37 | 27.17 | 27.20 | 446,569 | -0.78(-2.80%) |
Jul 22, 2005 | 26.75 | 28.00 | 26.75 | 27.98 | 304,166 | +1.30(+4.87%) |
Jul 21, 2005 | 26.90 | 27.73 | 26.54 | 26.68 | 242,825 | -0.17(-0.64%) |
Jul 20, 2005 | 25.84 | 27.17 | 25.73 | 26.85 | 257,840 | +0.86(+3.31%) |
Jul 19, 2005 | 25.61 | 25.99 | 25.44 | 25.99 | 391,230 | +0.47(+1.86%) |
Jul 18, 2005 | 25.78 | 25.80 | 25.39 | 25.52 | 192,421 | -0.31(-1.20%) |
Jul 15, 2005 | 25.36 | 25.86 | 25.36 | 25.83 | 217,391 | +0.37(+1.45%) |
Jul 14, 2005 | 26.00 | 26.10 | 25.24 | 25.46 | 199,422 | -0.16(-0.61%) |
Jul 13, 2005 | 25.19 | 25.73 | 24.89 | 25.61 | 213,869 | +0.44(+1.74%) |
Jul 12, 2005 | 25.62 | 25.66 | 25.05 | 25.17 | 226,516 | -0.32(-1.25%) |
Jul 11, 2005 | 25.39 | 25.90 | 25.31 | 25.49 | 777,147 | +0.82(+3.32%) |
Jul 08, 2005 | 24.63 | 24.96 | 24.29 | 24.68 | 249,436 | +0.22(+0.92%) |
Jul 07, 2005 | 24.67 | 24.68 | 24.23 | 24.45 | 190,769 | -0.20(-0.80%) |
Jul 06, 2005 | 24.68 | 25.42 | 24.52 | 24.65 | 154,779 | +0.05(+0.21%) |
Jul 05, 2005 | 24.73 | 24.74 | 24.24 | 24.60 | 191,346 | -0.01(-0.03%) |
Jul 01, 2005 | 24.53 | 24.85 | 24.24 | 24.61 | 165,454 | +0.26(+1.06%) |
Jun 30, 2005 | 24.93 | 24.93 | 24.30 | 24.35 | 207,148 | -0.39(-1.57%) |
Jun 29, 2005 | 24.27 | 24.99 | 24.27 | 24.74 | 180,043 | +0.42(+1.74%) |
Jun 28, 2005 | 23.62 | 24.35 | 23.62 | 24.31 | 262,337 | +0.76(+3.22%) |
Jun 27, 2005 | 23.34 | 23.58 | 23.20 | 23.56 | 325,180 | +0.20(+0.85%) |
Jun 24, 2005 | 24.06 | 24.06 | 23.21 | 23.36 | 460,037 | -0.58(-2.41%) |
Jun 23, 2005 | 25.53 | 25.53 | 23.76 | 23.93 | 430,876 | -1.78(-6.93%) |
Jun 22, 2005 | 24.84 | 25.84 | 24.84 | 25.72 | 298,080 | +0.82(+3.29%) |
Jun 21, 2005 | 24.53 | 24.94 | 24.46 | 24.90 | 284,925 | +0.39(+1.58%) |
Jun 20, 2005 | 24.61 | 24.67 | 24.26 | 24.51 | 220,333 | -0.11(-0.45%) |
Jun 17, 2005 | 24.08 | 24.68 | 23.91 | 24.62 | 513,733 | +0.60(+2.51%) |
Jun 16, 2005 | 23.65 | 24.07 | 23.62 | 24.02 | 269,821 | +0.37(+1.57%) |
Jun 15, 2005 | 23.62 | 23.83 | 23.22 | 23.65 | 257,521 | +0.08(+0.33%) |
Jun 14, 2005 | 23.10 | 23.57 | 22.90 | 23.57 | 261,108 | +0.56(+2.43%) |
Jun 13, 2005 | 22.88 | 23.10 | 22.52 | 23.01 | 205,877 | +0.03(+0.11%) |
Jun 10, 2005 | 22.61 | 23.12 | 22.47 | 22.99 | 458,170 | +0.45(+1.99%) |
Jun 09, 2005 | 22.62 | 22.62 | 22.34 | 22.54 | 462,331 | +0.11(+0.50%) |
Jun 08, 2005 | 24.07 | 24.07 | 22.39 | 22.43 | 606,677 | -1.53(-6.40%) |
Jun 07, 2005 | 24.28 | 24.57 | 23.94 | 23.96 | 205,956 | -0.26(-1.07%) |
Jun 06, 2005 | 24.52 | 24.72 | 24.13 | 24.22 | 152,015 | -0.08(-0.32%) |
Jun 03, 2005 | 24.83 | 25.01 | 24.15 | 24.30 | 256,204 | -0.53(-2.15%) |
Jun 02, 2005 | 24.42 | 25.36 | 24.42 | 24.83 | 496,842 | +0.39(+1.59%) |
Jun 01, 2005 | 23.06 | 24.51 | 23.06 | 24.44 | 433,420 | +1.45(+6.29%) |
May 31, 2005 | 22.57 | 23.40 | 22.57 | 23.00 | 489,807 | +0.71(+3.21%) |
May 27, 2005 | 22.73 | 22.74 | 21.88 | 22.28 | 155,939 | -0.11(-0.50%) |
May 26, 2005 | 21.96 | 22.54 | 21.66 | 22.39 | 187,931 | +0.69(+3.17%) |
May 25, 2005 | 22.18 | 22.18 | 21.63 | 21.70 | 96,763 | -0.56(-2.51%) |
May 24, 2005 | 22.09 | 22.44 | 22.01 | 22.26 | 139,446 | -0.12(-0.54%) |
May 23, 2005 | 22.11 | 22.52 | 21.89 | 22.38 | 147,521 | +0.39(+1.76%) |
May 20, 2005 | 22.51 | 22.57 | 21.88 | 22.00 | 353,558 | -0.46(-2.03%) |
May 19, 2005 | 22.13 | 22.52 | 22.13 | 22.45 | 211,829 | +0.28(+1.24%) |
May 18, 2005 | 21.20 | 22.37 | 21.19 | 22.18 | 281,446 | +0.91(+4.29%) |
May 17, 2005 | 21.40 | 21.40 | 20.95 | 21.26 | 151,388 | -0.08(-0.36%) |
May 16, 2005 | 20.86 | 21.36 | 20.75 | 21.34 | 154,703 | +0.63(+3.04%) |
May 13, 2005 | 21.26 | 21.27 | 20.58 | 20.71 | 267,771 | -0.04(-0.21%) |
May 12, 2005 | 21.01 | 21.15 | 20.60 | 20.76 | 273,943 | -0.22(-1.07%) |
May 11, 2005 | 20.67 | 21.16 | 20.67 | 20.98 | 237,317 | +0.22(+1.08%) |
May 10, 2005 | 21.29 | 21.31 | 20.74 | 20.76 | 192,902 | -0.43(-2.03%) |
May 09, 2005 | 20.95 | 21.21 | 20.78 | 21.19 | 216,409 | +0.27(+1.28%) |
May 06, 2005 | 21.32 | 21.32 | 20.83 | 20.92 | 320,285 | -0.05(-0.25%) |
May 05, 2005 | 20.81 | 21.24 | 20.64 | 20.97 | 285,457 | +0.17(+0.83%) |
May 04, 2005 | 20.62 | 20.84 | 20.52 | 20.80 | 154,134 | +0.08(+0.37%) |
May 03, 2005 | 20.63 | 20.80 | 20.56 | 20.72 | 278,537 | -0.06(-0.29%) |