Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.02 | 28.06 | 26.84 | 27.84 | 838,024 | +0.95(+3.55%) |
Jul 28, 2005 | 25.41 | 27.40 | 25.06 | 26.89 | 821,207 | +1.90(+7.61%) |
Jul 27, 2005 | 25.40 | 25.40 | 24.61 | 24.98 | 402,236 | -0.38(-1.50%) |
Jul 26, 2005 | 24.69 | 25.40 | 24.68 | 25.36 | 91,557 | +0.70(+2.86%) |
Jul 25, 2005 | 24.58 | 24.80 | 24.13 | 24.66 | 37,022 | +0.09(+0.38%) |
Jul 22, 2005 | 24.49 | 24.67 | 24.01 | 24.57 | 80,728 | +0.13(+0.53%) |
Jul 21, 2005 | 25.12 | 25.26 | 24.39 | 24.44 | 157,124 | -0.66(-2.62%) |
Jul 20, 2005 | 24.69 | 25.22 | 24.60 | 25.10 | 92,989 | +0.30(+1.20%) |
Jul 19, 2005 | 24.47 | 25.03 | 24.39 | 24.80 | 123,147 | +0.45(+1.87%) |
Jul 18, 2005 | 24.22 | 24.62 | 23.93 | 24.34 | 111,055 | +0.52(+2.18%) |
Jul 15, 2005 | 24.15 | 24.31 | 23.79 | 23.83 | 245,640 | -0.42(-1.72%) |
Jul 14, 2005 | 24.97 | 24.97 | 24.20 | 24.24 | 102,084 | -0.56(-2.24%) |
Jul 13, 2005 | 24.34 | 25.21 | 24.20 | 24.80 | 198,781 | +0.51(+2.10%) |
Jul 12, 2005 | 23.91 | 24.34 | 23.74 | 24.29 | 120,033 | +0.34(+1.43%) |
Jul 11, 2005 | 23.66 | 23.96 | 23.66 | 23.95 | 51,754 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 23.64 | 22.86 | 23.64 | 58,354 | +0.60(+2.62%) |
Jul 07, 2005 | 22.88 | 23.22 | 22.88 | 23.04 | 81,337 | -0.15(-0.64%) |
Jul 06, 2005 | 23.16 | 23.32 | 23.03 | 23.19 | 130,556 | +0.01(+0.04%) |
Jul 05, 2005 | 22.80 | 23.20 | 22.73 | 23.18 | 87,802 | +0.32(+1.42%) |
Jul 01, 2005 | 22.68 | 22.95 | 22.62 | 22.85 | 208,936 | +0.23(+1.02%) |
Jun 30, 2005 | 22.72 | 22.79 | 22.57 | 22.62 | 172,090 | -0.09(-0.41%) |
Jun 29, 2005 | 22.31 | 22.82 | 22.14 | 22.71 | 188,616 | +0.40(+1.79%) |
Jun 28, 2005 | 22.07 | 22.31 | 22.02 | 22.31 | 344,241 | +0.30(+1.35%) |
Jun 27, 2005 | 22.56 | 22.56 | 21.91 | 22.02 | 773,882 | -0.54(-2.38%) |
Jun 24, 2005 | 22.49 | 22.94 | 22.42 | 22.56 | 811,250 | +0.03(+0.12%) |
Jun 23, 2005 | 22.57 | 22.65 | 22.44 | 22.53 | 39,372 | -0.09(-0.41%) |
Jun 22, 2005 | 22.91 | 22.91 | 22.57 | 22.62 | 159,190 | -0.17(-0.73%) |
Jun 21, 2005 | 22.57 | 22.92 | 22.44 | 22.79 | 31,560 | +0.16(+0.70%) |
Jun 20, 2005 | 22.81 | 22.95 | 22.44 | 22.63 | 36,589 | -0.22(-0.97%) |
Jun 17, 2005 | 22.84 | 22.85 | 22.44 | 22.85 | 155,398 | +0.14(+0.61%) |
Jun 16, 2005 | 22.79 | 22.94 | 22.67 | 22.71 | 237,025 | -0.08(-0.37%) |
Jun 15, 2005 | 22.79 | 22.86 | 22.56 | 22.80 | 147,275 | +0.06(+0.29%) |
Jun 14, 2005 | 22.44 | 22.77 | 22.44 | 22.73 | 529,549 | +0.06(+0.25%) |
Jun 13, 2005 | 22.39 | 22.70 | 22.39 | 22.68 | 98,859 | +0.17(+0.74%) |
Jun 10, 2005 | 22.40 | 22.57 | 22.40 | 22.51 | 90,748 | +0.06(+0.29%) |
Jun 09, 2005 | 22.31 | 22.75 | 22.31 | 22.44 | 50,306 | +0.01(+0.04%) |
Jun 08, 2005 | 22.41 | 22.69 | 22.39 | 22.44 | 86,328 | +0.04(+0.17%) |
Jun 07, 2005 | 22.67 | 22.80 | 22.36 | 22.40 | 142,915 | -0.29(-1.27%) |
Jun 06, 2005 | 22.64 | 22.78 | 22.46 | 22.69 | 57,062 | +0.14(+0.62%) |
Jun 03, 2005 | 22.36 | 22.68 | 22.25 | 22.55 | 161,843 | +0.22(+1.00%) |
Jun 02, 2005 | 22.63 | 22.63 | 22.17 | 22.32 | 144,275 | -0.34(-1.51%) |
Jun 01, 2005 | 22.64 | 22.80 | 22.56 | 22.67 | 168,343 | -0.06(-0.29%) |
May 31, 2005 | 22.71 | 22.74 | 22.59 | 22.73 | 158,438 | +0.16(+0.70%) |
May 27, 2005 | 22.75 | 22.75 | 22.51 | 22.57 | 188,169 | -0.14(-0.61%) |
May 26, 2005 | 22.39 | 22.75 | 22.38 | 22.71 | 164,461 | +0.29(+1.28%) |
May 25, 2005 | 22.38 | 22.58 | 22.34 | 22.43 | 107,984 | +0.01(+0.04%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.42 | 134,940 | -0.04(-0.17%) |
May 23, 2005 | 22.44 | 22.62 | 22.42 | 22.45 | 100,774 | +0.02(+0.08%) |
May 20, 2005 | 22.29 | 22.59 | 22.25 | 22.44 | 172,815 | +0.04(+0.17%) |
May 19, 2005 | 22.27 | 22.47 | 22.27 | 22.40 | 271,681 | +0.14(+0.62%) |
May 18, 2005 | 22.25 | 22.58 | 22.25 | 22.26 | 349,485 | -0.08(-0.37%) |
May 17, 2005 | 22.24 | 22.49 | 22.17 | 22.34 | 113,191 | +0.05(+0.21%) |
May 16, 2005 | 22.18 | 22.53 | 22.15 | 22.30 | 208,994 | +0.11(+0.50%) |
May 13, 2005 | 22.01 | 22.34 | 22.01 | 22.18 | 98,663 | +0.23(+1.06%) |
May 12, 2005 | 21.92 | 22.31 | 21.92 | 21.95 | 129,419 | +0.03(+0.13%) |
May 11, 2005 | 22.19 | 22.50 | 21.86 | 21.93 | 396,603 | -0.37(-1.66%) |
May 10, 2005 | 22.33 | 22.52 | 22.25 | 22.30 | 124,688 | -0.16(-0.70%) |
May 09, 2005 | 22.54 | 22.84 | 22.31 | 22.45 | 176,492 | -0.21(-0.94%) |
May 06, 2005 | 22.77 | 22.90 | 22.55 | 22.67 | 36,630 | -0.05(-0.20%) |
May 05, 2005 | 22.72 | 22.84 | 22.34 | 22.71 | 126,195 | +0.23(+1.03%) |
May 04, 2005 | 22.41 | 22.87 | 22.35 | 22.48 | 354,283 | -0.05(-0.21%) |
May 03, 2005 | 22.94 | 23.09 | 22.31 | 22.53 | 130,249 | -0.80(-3.42%) |