Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.18 | 25.40 | 24.80 | 25.13 | 70,848 | -0.08(-0.31%) |
Jul 28, 2005 | 24.88 | 25.20 | 24.84 | 25.20 | 80,440 | +0.42(+1.68%) |
Jul 27, 2005 | 25.06 | 25.06 | 24.67 | 24.79 | 113,842 | -0.22(-0.87%) |
Jul 26, 2005 | 25.55 | 25.55 | 24.86 | 25.01 | 141,118 | -0.55(-2.13%) |
Jul 25, 2005 | 25.91 | 25.91 | 25.22 | 25.55 | 257,619 | +1.06(+4.35%) |
Jul 22, 2005 | 23.75 | 24.63 | 23.75 | 24.49 | 117,194 | +0.80(+3.36%) |
Jul 21, 2005 | 23.91 | 24.06 | 23.53 | 23.69 | 140,193 | -0.21(-0.87%) |
Jul 20, 2005 | 23.32 | 23.92 | 23.14 | 23.90 | 134,068 | +0.46(+1.96%) |
Jul 19, 2005 | 23.47 | 23.67 | 23.40 | 23.44 | 171,514 | +0.03(+0.15%) |
Jul 18, 2005 | 23.53 | 23.62 | 23.34 | 23.40 | 116,153 | -0.16(-0.66%) |
Jul 15, 2005 | 23.08 | 23.61 | 23.01 | 23.56 | 143,429 | +0.41(+1.76%) |
Jul 14, 2005 | 23.18 | 23.27 | 23.03 | 23.15 | 130,023 | +0.03(+0.15%) |
Jul 13, 2005 | 23.13 | 23.20 | 23.02 | 23.12 | 51,084 | -0.01(-0.04%) |
Jul 12, 2005 | 23.04 | 23.25 | 22.87 | 23.13 | 93,732 | +0.04(+0.19%) |
Jul 11, 2005 | 22.98 | 23.14 | 22.82 | 23.08 | 130,832 | +0.10(+0.45%) |
Jul 08, 2005 | 22.40 | 23.06 | 22.27 | 22.98 | 162,037 | +0.61(+2.75%) |
Jul 07, 2005 | 21.80 | 22.45 | 21.78 | 22.37 | 189,313 | +0.35(+1.61%) |
Jul 06, 2005 | 21.90 | 22.17 | 21.80 | 22.01 | 326,386 | +0.10(+0.43%) |
Jul 05, 2005 | 21.18 | 22.00 | 21.06 | 21.92 | 259,468 | +0.67(+3.18%) |
Jul 01, 2005 | 20.85 | 21.24 | 20.81 | 21.24 | 132,796 | +0.44(+2.12%) |
Jun 30, 2005 | 21.46 | 21.49 | 20.80 | 20.80 | 157,761 | -0.61(-2.83%) |
Jun 29, 2005 | 21.89 | 21.98 | 21.36 | 21.41 | 219,132 | -0.82(-3.70%) |
Jun 28, 2005 | 21.78 | 22.28 | 21.78 | 22.23 | 155,565 | +0.50(+2.31%) |
Jun 27, 2005 | 22.01 | 22.06 | 21.54 | 21.73 | 114,882 | -0.33(-1.49%) |
Jun 24, 2005 | 22.30 | 22.30 | 21.80 | 22.05 | 164,695 | -0.24(-1.09%) |
Jun 23, 2005 | 22.91 | 22.91 | 22.25 | 22.30 | 105,174 | -0.63(-2.75%) |
Jun 22, 2005 | 23.07 | 23.17 | 22.82 | 22.93 | 98,239 | -0.11(-0.49%) |
Jun 21, 2005 | 22.76 | 23.14 | 22.76 | 23.04 | 124,244 | +0.30(+1.33%) |
Jun 20, 2005 | 22.49 | 22.82 | 22.42 | 22.74 | 248,026 | +0.10(+0.46%) |
Jun 17, 2005 | 23.14 | 23.19 | 22.63 | 22.63 | 199,946 | -0.68(-2.93%) |
Jun 16, 2005 | 23.25 | 23.36 | 23.00 | 23.32 | 148,168 | +0.06(+0.26%) |
Jun 15, 2005 | 23.57 | 23.57 | 22.99 | 23.26 | 143,429 | -0.31(-1.32%) |
Jun 14, 2005 | 23.40 | 23.67 | 23.32 | 23.57 | 82,752 | +0.11(+0.48%) |
Jun 13, 2005 | 23.35 | 23.65 | 23.26 | 23.46 | 70,501 | +0.02(+0.07%) |
Jun 10, 2005 | 23.29 | 23.53 | 23.25 | 23.44 | 55,014 | +0.10(+0.44%) |
Jun 09, 2005 | 23.33 | 23.49 | 23.08 | 23.34 | 59,059 | +0.02(+0.07%) |
Jun 08, 2005 | 23.40 | 23.58 | 23.24 | 23.32 | 82,059 | -0.04(-0.18%) |
Jun 07, 2005 | 23.40 | 23.84 | 23.34 | 23.36 | 268,598 | +0.03(+0.11%) |
Jun 06, 2005 | 23.27 | 23.42 | 23.08 | 23.34 | 54,667 | +0.03(+0.15%) |
Jun 03, 2005 | 23.41 | 23.53 | 23.18 | 23.30 | 106,445 | -0.14(-0.59%) |
Jun 02, 2005 | 23.27 | 23.58 | 23.21 | 23.44 | 196,248 | +0.12(+0.52%) |
Jun 01, 2005 | 23.14 | 23.54 | 23.06 | 23.32 | 143,892 | +0.21(+0.90%) |
May 31, 2005 | 23.21 | 23.35 | 23.08 | 23.11 | 118,003 | -0.20(-0.85%) |
May 27, 2005 | 23.32 | 23.47 | 23.24 | 23.31 | 82,059 | -0.05(-0.22%) |
May 26, 2005 | 23.18 | 23.44 | 23.14 | 23.36 | 103,556 | +0.31(+1.35%) |
May 25, 2005 | 23.10 | 23.10 | 22.85 | 23.05 | 97,546 | -0.17(-0.75%) |
May 24, 2005 | 23.27 | 23.34 | 23.08 | 23.22 | 63,104 | -0.09(-0.37%) |
May 23, 2005 | 23.24 | 23.53 | 23.24 | 23.31 | 129,329 | +0.08(+0.34%) |
May 20, 2005 | 22.76 | 23.39 | 22.67 | 23.23 | 119,043 | -0.03(-0.11%) |
May 19, 2005 | 23.23 | 23.44 | 23.19 | 23.26 | 265,247 | +0.05(+0.22%) |
May 18, 2005 | 23.47 | 23.59 | 23.02 | 23.21 | 320,376 | -0.10(-0.41%) |
May 17, 2005 | 22.93 | 23.36 | 22.93 | 23.30 | 170,937 | +0.29(+1.28%) |
May 16, 2005 | 22.41 | 23.02 | 22.39 | 23.01 | 90,611 | +0.60(+2.66%) |
May 13, 2005 | 22.37 | 22.50 | 22.03 | 22.41 | 65,531 | -0.01(-0.04%) |
May 12, 2005 | 22.92 | 23.18 | 22.18 | 22.42 | 108,294 | -0.55(-2.37%) |
May 11, 2005 | 22.92 | 23.04 | 22.44 | 22.96 | 90,842 | +0.06(+0.26%) |
May 10, 2005 | 23.36 | 23.36 | 22.75 | 22.90 | 89,224 | -0.59(-2.50%) |
May 09, 2005 | 23.18 | 23.49 | 22.94 | 23.49 | 98,355 | +0.31(+1.34%) |
May 06, 2005 | 23.44 | 23.56 | 23.06 | 23.18 | 201,102 | -0.14(-0.59%) |
May 05, 2005 | 23.08 | 23.49 | 22.82 | 23.32 | 313,211 | +0.30(+1.32%) |
May 04, 2005 | 22.33 | 23.02 | 22.22 | 23.02 | 171,861 | +0.86(+3.87%) |
May 03, 2005 | 22.05 | 22.45 | 21.85 | 22.16 | 115,576 | +0.02(+0.08%) |