Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 52.09 | 52.11 | 50.60 | 50.95 | 2,884,609 | -1.16(-2.22%) |
Jul 28, 2005 | 50.62 | 52.39 | 50.48 | 52.11 | 4,072,300 | +2.10(+4.19%) |
Jul 27, 2005 | 49.10 | 50.22 | 48.83 | 50.02 | 4,822,003 | -0.28(-0.55%) |
Jul 26, 2005 | 49.97 | 50.98 | 49.01 | 50.29 | 4,866,704 | -0.14(-0.27%) |
Jul 25, 2005 | 52.73 | 52.78 | 50.20 | 50.43 | 4,954,150 | -1.98(-3.77%) |
Jul 22, 2005 | 52.41 | 52.89 | 51.68 | 52.41 | 3,874,569 | +0.62(+1.19%) |
Jul 21, 2005 | 52.41 | 52.76 | 51.31 | 51.79 | 4,782,739 | -1.77(-3.30%) |
Jul 20, 2005 | 52.45 | 53.94 | 52.10 | 53.56 | 5,045,619 | +1.24(+2.37%) |
Jul 19, 2005 | 52.50 | 52.69 | 51.49 | 52.32 | 4,679,415 | +0.55(+1.07%) |
Jul 18, 2005 | 51.59 | 52.55 | 51.40 | 51.76 | 5,850,900 | +0.30(+0.59%) |
Jul 15, 2005 | 50.02 | 51.49 | 49.67 | 51.46 | 4,531,062 | +2.00(+4.03%) |
Jul 14, 2005 | 50.88 | 51.25 | 48.56 | 49.47 | 5,549,953 | -0.77(-1.54%) |
Jul 13, 2005 | 50.19 | 50.38 | 49.51 | 50.24 | 3,068,962 | +0.05(+0.09%) |
Jul 12, 2005 | 49.89 | 50.36 | 49.35 | 50.19 | 5,286,094 | +0.58(+1.17%) |
Jul 11, 2005 | 48.27 | 49.74 | 47.96 | 49.61 | 4,916,953 | +25.72(+107.62%) |
Jul 08, 2005 | 23.64 | 23.94 | 23.50 | 23.90 | 5,045,728 | +0.34(+1.44%) |
Jul 07, 2005 | 22.65 | 23.58 | 22.59 | 23.56 | 6,701,969 | +0.76(+3.32%) |
Jul 06, 2005 | 23.36 | 23.40 | 22.76 | 22.80 | 4,718,134 | -0.35(-1.50%) |
Jul 05, 2005 | 22.63 | 23.21 | 22.53 | 23.15 | 4,477,768 | +0.05(+0.22%) |
Jul 01, 2005 | 23.40 | 23.50 | 22.87 | 23.10 | 3,171,526 | -0.25(-1.05%) |
Jun 30, 2005 | 23.49 | 23.68 | 23.15 | 23.34 | 4,461,019 | +0.02(+0.07%) |
Jun 29, 2005 | 23.46 | 23.52 | 23.20 | 23.33 | 3,778,205 | -0.13(-0.56%) |
Jun 28, 2005 | 23.07 | 23.54 | 22.97 | 23.46 | 4,736,841 | +0.58(+2.54%) |
Jun 27, 2005 | 22.41 | 22.95 | 22.40 | 22.88 | 4,210,646 | +0.28(+1.24%) |
Jun 24, 2005 | 22.89 | 23.05 | 22.18 | 22.59 | 7,651,252 | -0.49(-2.14%) |
Jun 23, 2005 | 23.57 | 23.57 | 22.96 | 23.09 | 5,497,747 | -0.20(-0.84%) |
Jun 22, 2005 | 23.19 | 23.33 | 22.83 | 23.28 | 4,677,022 | +0.18(+0.80%) |
Jun 21, 2005 | 23.35 | 23.38 | 22.77 | 23.10 | 6,206,881 | -0.08(-0.35%) |
Jun 20, 2005 | 23.81 | 23.82 | 23.01 | 23.18 | 8,730,615 | -0.83(-3.46%) |
Jun 17, 2005 | 24.51 | 24.70 | 23.75 | 24.01 | 11,944,559 | +0.27(+1.14%) |
Jun 16, 2005 | 23.15 | 23.74 | 23.01 | 23.74 | 6,647,588 | +0.57(+2.47%) |
Jun 15, 2005 | 22.82 | 23.18 | 22.60 | 23.17 | 7,353,242 | +0.61(+2.69%) |
Jun 14, 2005 | 22.03 | 22.66 | 22.02 | 22.56 | 4,408,812 | +0.42(+1.88%) |
Jun 13, 2005 | 22.05 | 22.15 | 21.76 | 22.15 | 4,623,728 | -0.03(-0.16%) |
Jun 10, 2005 | 22.50 | 22.73 | 21.99 | 22.18 | 5,707,006 | -0.16(-0.72%) |
Jun 09, 2005 | 21.72 | 22.39 | 21.32 | 22.34 | 8,874,182 | +0.51(+2.34%) |
Jun 08, 2005 | 22.22 | 22.24 | 21.66 | 21.83 | 3,662,916 | -0.30(-1.36%) |
Jun 07, 2005 | 21.90 | 22.29 | 21.82 | 22.13 | 4,851,042 | +0.30(+1.38%) |
Jun 06, 2005 | 21.78 | 21.94 | 21.42 | 21.83 | 3,741,226 | +0.16(+0.74%) |
Jun 03, 2005 | 22.39 | 22.45 | 21.61 | 21.67 | 6,610,173 | -0.56(-2.50%) |
Jun 02, 2005 | 21.94 | 22.27 | 21.80 | 22.23 | 5,131,216 | +0.37(+1.68%) |
Jun 01, 2005 | 20.98 | 21.90 | 20.98 | 21.86 | 7,201,844 | +0.58(+2.71%) |
May 31, 2005 | 21.03 | 21.30 | 21.03 | 21.28 | 7,412,409 | +0.35(+1.68%) |
May 27, 2005 | 21.15 | 21.33 | 20.87 | 20.93 | 4,925,871 | -0.14(-0.64%) |
May 26, 2005 | 20.43 | 21.07 | 20.31 | 21.07 | 12,579,734 | +1.36(+6.91%) |
May 25, 2005 | 20.25 | 20.26 | 19.66 | 19.71 | 5,432,706 | -0.41(-2.05%) |
May 24, 2005 | 19.76 | 20.12 | 19.65 | 20.12 | 4,988,084 | +0.31(+1.57%) |
May 23, 2005 | 19.66 | 19.86 | 19.63 | 19.81 | 5,888,205 | +0.39(+2.00%) |
May 20, 2005 | 19.48 | 19.55 | 19.14 | 19.42 | 3,657,043 | -0.05(-0.25%) |
May 19, 2005 | 19.53 | 19.81 | 19.37 | 19.47 | 4,312,013 | +0.00(+0.02%) |
May 18, 2005 | 18.81 | 19.53 | 18.81 | 19.46 | 6,839,011 | +1.06(+5.75%) |
May 17, 2005 | 18.37 | 18.46 | 18.04 | 18.40 | 4,321,802 | +0.06(+0.35%) |
May 16, 2005 | 17.67 | 18.37 | 17.66 | 18.34 | 5,719,840 | +0.73(+4.15%) |
May 13, 2005 | 17.89 | 18.03 | 17.57 | 17.61 | 5,575,621 | -0.23(-1.28%) |
May 12, 2005 | 18.45 | 18.50 | 17.79 | 17.84 | 5,327,641 | -0.64(-3.48%) |
May 11, 2005 | 18.40 | 18.64 | 18.13 | 18.48 | 4,599,583 | +0.25(+1.39%) |
May 10, 2005 | 18.68 | 18.69 | 18.13 | 18.23 | 5,596,503 | -0.46(-2.45%) |
May 09, 2005 | 18.35 | 18.73 | 18.34 | 18.69 | 4,426,215 | +0.38(+2.08%) |
May 06, 2005 | 17.99 | 18.38 | 17.79 | 18.30 | 5,668,287 | +0.21(+1.18%) |
May 05, 2005 | 17.72 | 18.19 | 17.63 | 18.09 | 5,428,791 | +0.43(+2.46%) |
May 04, 2005 | 17.03 | 17.75 | 16.97 | 17.66 | 4,720,744 | +0.50(+2.89%) |
May 03, 2005 | 17.29 | 17.43 | 17.07 | 17.16 | 5,277,610 | -0.21(-1.19%) |