Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | -0.15(-0.50%) |
Jul 28, 2005 | 29.85 | 30.50 | 29.65 | 29.85 | 17,178 | +2.60(+9.54%) |
Jul 27, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.00(+0.00%) |
Jul 26, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.25(+0.93%) |
Jul 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,101 | -0.10(-0.37%) |
Jul 22, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +0.00(+0.00%) |
Jul 21, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +1.00(+3.83%) |
Jul 20, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | +0.00(+0.00%) |
Jul 19, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | -0.60(-2.25%) |
Jul 18, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.70 | 26.70 | 26.35 | 26.70 | 393,884 | +0.45(+1.71%) |
Jul 14, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 45,049 | -0.90(-3.31%) |
Jul 13, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 4,501 | +0.25(+0.93%) |
Jul 12, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 3,540 | +0.55(+2.09%) |
Jul 11, 2005 | 26.35 | 26.35 | 25.95 | 26.35 | 6,057 | +0.90(+3.54%) |
Jul 08, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | +0.00(+0.00%) |
Jul 07, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | -0.55(-2.12%) |
Jul 06, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 26.00 | 26.59 | 26.00 | 26.00 | 7,999 | +0.15(+0.58%) |
Jun 29, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.00(+0.00%) |
Jun 28, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.20(+0.78%) |
Jun 27, 2005 | 25.65 | 26.30 | 25.61 | 25.65 | 217,838 | -0.50(-1.91%) |
Jun 24, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | +0.00(+0.00%) |
Jun 23, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | -0.95(-3.51%) |
Jun 22, 2005 | 27.10 | 27.75 | 27.00 | 27.10 | 7,821 | +0.10(+0.37%) |
Jun 21, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.00(+0.00%) |
Jun 20, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.05(+0.19%) |
Jun 17, 2005 | 26.95 | 27.45 | 26.95 | 26.95 | 8,827 | +0.20(+0.75%) |
Jun 16, 2005 | 26.75 | 26.80 | 26.35 | 26.75 | 5,205 | +0.10(+0.38%) |
Jun 15, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.00(+0.00%) |
Jun 14, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.25(+0.95%) |
Jun 13, 2005 | 26.40 | 26.50 | 26.10 | 26.40 | 7,083 | -0.15(-0.56%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.00(+0.00%) |
Jun 09, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.20(+0.76%) |
Jun 08, 2005 | 26.35 | 26.65 | 26.35 | 26.35 | 7,586 | +0.45(+1.74%) |
Jun 07, 2005 | 25.90 | 26.25 | 25.90 | 25.90 | 5,014 | +0.40(+1.57%) |
Jun 06, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | +0.00(+0.00%) |
Jun 03, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | -0.05(-0.20%) |
Jun 02, 2005 | 25.55 | 25.65 | 25.20 | 25.55 | 5,645 | +0.40(+1.59%) |
Jun 01, 2005 | 25.15 | 25.35 | 24.90 | 25.15 | 4,828 | -0.35(-1.37%) |
May 31, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.00(+0.00%) |
May 27, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 5,568 | +0.50(+2.00%) |
May 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 5,615 | -0.10(-0.40%) |
May 25, 2005 | 25.10 | 25.10 | 24.60 | 25.10 | 6,190 | +0.00(+0.00%) |
May 24, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.10(+0.40%) |
May 23, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 6,370 | +0.00(+0.00%) |
May 20, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.00(+0.00%) |
May 19, 2005 | 25.00 | 25.00 | 24.75 | 25.00 | 3,681 | +0.60(+2.46%) |
May 17, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.00(+0.00%) |
May 16, 2005 | 24.40 | 24.40 | 24.00 | 24.40 | 8,772 | +0.80(+3.39%) |
May 13, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | +0.00(+0.00%) |
May 12, 2005 | 23.60 | 24.10 | 23.60 | 23.60 | 6,822 | -0.10(-0.42%) |
May 11, 2005 | 23.70 | 23.85 | 23.50 | 23.70 | 3,220 | +0.25(+1.07%) |
May 10, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | +0.00(+0.00%) |
May 09, 2005 | 23.45 | 23.45 | 22.99 | 23.45 | 27,835 | -0.15(-0.64%) |
May 06, 2005 | 23.60 | 23.60 | 23.20 | 23.60 | 5,984 | +0.10(+0.43%) |
May 05, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.00(+0.00%) |
May 04, 2005 | 23.50 | 23.50 | 23.50 | 23.50 | 5,724 | +0.60(+2.62%) |
May 03, 2005 | 22.90 | 22.95 | 22.60 | 22.90 | 5,542 | +0.10(+0.44%) |