Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.46 | 27.66 | 27.19 | 27.34 | 139,280 | -0.25(-0.89%) |
Jul 28, 2005 | 27.05 | 27.68 | 26.88 | 27.58 | 153,369 | +0.52(+1.93%) |
Jul 27, 2005 | 27.13 | 27.22 | 26.69 | 27.06 | 225,425 | -0.22(-0.79%) |
Jul 26, 2005 | 27.16 | 27.45 | 26.93 | 27.28 | 112,310 | +0.16(+0.60%) |
Jul 25, 2005 | 27.22 | 27.65 | 27.06 | 27.11 | 350,214 | -0.28(-1.01%) |
Jul 22, 2005 | 27.57 | 27.73 | 27.11 | 27.39 | 228,913 | -0.12(-0.43%) |
Jul 21, 2005 | 27.87 | 27.89 | 27.02 | 27.51 | 334,246 | -0.39(-1.39%) |
Jul 20, 2005 | 27.22 | 27.94 | 27.14 | 27.89 | 288,490 | +0.50(+1.82%) |
Jul 19, 2005 | 26.83 | 27.40 | 26.72 | 27.40 | 214,019 | +0.53(+1.97%) |
Jul 18, 2005 | 26.99 | 27.06 | 26.83 | 26.87 | 197,247 | -0.23(-0.85%) |
Jul 15, 2005 | 26.95 | 27.18 | 26.65 | 27.10 | 154,308 | +0.02(+0.08%) |
Jul 14, 2005 | 27.28 | 27.49 | 26.84 | 27.08 | 302,311 | +0.04(+0.17%) |
Jul 13, 2005 | 27.16 | 27.24 | 26.83 | 27.03 | 180,474 | -0.13(-0.47%) |
Jul 12, 2005 | 27.07 | 27.20 | 26.86 | 27.16 | 374,098 | -0.05(-0.19%) |
Jul 11, 2005 | 26.81 | 27.22 | 26.75 | 27.21 | 309,020 | +0.28(+1.02%) |
Jul 08, 2005 | 26.73 | 27.05 | 26.57 | 26.93 | 487,616 | +0.24(+0.89%) |
Jul 07, 2005 | 26.19 | 26.73 | 26.18 | 26.70 | 313,850 | +0.06(+0.22%) |
Jul 06, 2005 | 26.89 | 26.89 | 26.49 | 26.64 | 251,188 | -0.19(-0.72%) |
Jul 05, 2005 | 27.14 | 27.16 | 26.70 | 26.83 | 326,195 | -0.31(-1.15%) |
Jul 01, 2005 | 26.98 | 27.19 | 26.67 | 27.14 | 276,816 | +0.43(+1.62%) |
Jun 30, 2005 | 26.81 | 27.04 | 26.46 | 26.71 | 262,861 | -0.04(-0.17%) |
Jun 29, 2005 | 26.91 | 27.02 | 26.70 | 26.75 | 267,289 | -0.19(-0.72%) |
Jun 28, 2005 | 26.61 | 27.11 | 26.38 | 26.95 | 376,111 | +0.46(+1.74%) |
Jun 27, 2005 | 26.40 | 26.63 | 26.27 | 26.49 | 250,114 | -0.07(-0.28%) |
Jun 24, 2005 | 26.89 | 26.89 | 26.37 | 26.56 | 611,466 | -0.37(-1.38%) |
Jun 23, 2005 | 26.73 | 27.06 | 26.68 | 26.93 | 739,206 | +0.08(+0.31%) |
Jun 22, 2005 | 26.57 | 26.90 | 26.49 | 26.85 | 982,344 | +0.25(+0.95%) |
Jun 21, 2005 | 25.71 | 26.87 | 25.37 | 26.60 | 1,321,287 | +1.82(+7.34%) |
Jun 20, 2005 | 25.00 | 25.00 | 24.37 | 24.78 | 318,547 | -0.30(-1.19%) |
Jun 17, 2005 | 25.71 | 25.81 | 24.71 | 25.08 | 921,157 | +0.48(+1.97%) |
Jun 16, 2005 | 23.83 | 24.59 | 23.70 | 24.59 | 613,881 | +0.72(+3.00%) |
Jun 15, 2005 | 23.93 | 24.01 | 23.63 | 23.88 | 400,934 | +0.13(+0.53%) |
Jun 14, 2005 | 23.71 | 23.84 | 23.56 | 23.75 | 329,147 | +0.03(+0.13%) |
Jun 13, 2005 | 23.65 | 23.79 | 23.49 | 23.72 | 401,740 | -0.02(-0.09%) |
Jun 10, 2005 | 23.72 | 23.77 | 23.43 | 23.74 | 224,620 | +0.05(+0.22%) |
Jun 09, 2005 | 23.14 | 23.77 | 22.92 | 23.69 | 509,487 | +0.55(+2.38%) |
Jun 08, 2005 | 23.16 | 23.40 | 23.02 | 23.14 | 413,279 | +0.16(+0.71%) |
Jun 07, 2005 | 23.25 | 23.33 | 22.81 | 22.98 | 463,463 | -0.25(-1.09%) |
Jun 06, 2005 | 23.18 | 23.39 | 22.98 | 23.23 | 258,165 | +0.05(+0.23%) |
Jun 03, 2005 | 23.74 | 23.77 | 23.13 | 23.18 | 373,427 | -0.60(-2.51%) |
Jun 02, 2005 | 23.85 | 24.07 | 23.65 | 23.77 | 333,844 | -0.14(-0.59%) |
Jun 01, 2005 | 23.88 | 24.39 | 23.71 | 23.92 | 376,111 | +0.06(+0.25%) |
May 31, 2005 | 23.89 | 23.98 | 23.71 | 23.86 | 249,980 | +0.01(+0.06%) |
May 27, 2005 | 23.86 | 23.96 | 23.79 | 23.84 | 246,625 | +0.07(+0.28%) |
May 26, 2005 | 23.63 | 23.90 | 23.57 | 23.77 | 282,855 | +0.14(+0.60%) |
May 25, 2005 | 24.02 | 24.10 | 23.60 | 23.63 | 578,323 | -0.59(-2.43%) |
May 24, 2005 | 24.52 | 24.56 | 24.03 | 24.22 | 715,725 | +0.23(+0.96%) |
May 23, 2005 | 23.53 | 24.13 | 23.53 | 23.99 | 522,906 | +0.39(+1.64%) |
May 20, 2005 | 23.74 | 23.81 | 23.46 | 23.60 | 396,238 | -0.07(-0.28%) |
May 19, 2005 | 23.40 | 23.71 | 22.95 | 23.67 | 663,662 | +0.17(+0.73%) |
May 18, 2005 | 22.73 | 23.50 | 22.54 | 23.50 | 2,411,781 | +1.78(+8.20%) |
May 17, 2005 | 20.86 | 21.80 | 20.86 | 21.72 | 1,023,001 | +0.82(+3.92%) |
May 16, 2005 | 20.55 | 20.94 | 20.51 | 20.90 | 425,892 | +0.28(+1.37%) |
May 13, 2005 | 20.60 | 20.90 | 20.35 | 20.61 | 669,969 | +0.04(+0.18%) |
May 12, 2005 | 20.64 | 20.82 | 20.39 | 20.58 | 346,591 | -0.10(-0.47%) |
May 11, 2005 | 20.64 | 20.77 | 20.20 | 20.67 | 299,359 | +0.06(+0.29%) |
May 10, 2005 | 20.72 | 20.86 | 20.53 | 20.61 | 361,217 | -0.17(-0.82%) |
May 09, 2005 | 20.83 | 20.84 | 20.60 | 20.79 | 534,445 | +0.00(+0.00%) |
May 06, 2005 | 20.90 | 21.06 | 20.77 | 20.79 | 405,497 | -0.09(-0.43%) |
May 05, 2005 | 20.85 | 20.96 | 20.66 | 20.87 | 442,128 | +0.08(+0.39%) |
May 04, 2005 | 20.76 | 21.01 | 20.68 | 20.79 | 722,836 | +0.02(+0.11%) |
May 03, 2005 | 20.55 | 20.77 | 20.41 | 20.77 | 446,959 | +0.15(+0.72%) |