Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.22 | 25.44 | 24.84 | 25.17 | 70,734 | -0.08(-0.31%) |
Jul 28, 2005 | 24.92 | 25.24 | 24.88 | 25.24 | 80,312 | +0.42(+1.68%) |
Jul 27, 2005 | 25.10 | 25.10 | 24.71 | 24.83 | 113,660 | -0.22(-0.86%) |
Jul 26, 2005 | 25.59 | 25.59 | 24.90 | 25.05 | 140,892 | -0.55(-2.13%) |
Jul 25, 2005 | 25.96 | 25.96 | 25.26 | 25.59 | 257,207 | +1.07(+4.35%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.79 | 24.53 | 117,006 | +0.80(+3.36%) |
Jul 21, 2005 | 23.94 | 24.10 | 23.57 | 23.73 | 139,969 | -0.21(-0.87%) |
Jul 20, 2005 | 23.36 | 23.96 | 23.17 | 23.94 | 133,853 | +0.46(+1.96%) |
Jul 19, 2005 | 23.51 | 23.71 | 23.44 | 23.48 | 171,240 | +0.03(+0.15%) |
Jul 18, 2005 | 23.56 | 23.66 | 23.37 | 23.44 | 115,968 | -0.16(-0.66%) |
Jul 15, 2005 | 23.11 | 23.65 | 23.04 | 23.60 | 143,200 | +0.41(+1.76%) |
Jul 14, 2005 | 23.22 | 23.31 | 23.07 | 23.19 | 129,815 | +0.03(+0.15%) |
Jul 13, 2005 | 23.16 | 23.23 | 23.05 | 23.16 | 51,002 | -0.01(-0.04%) |
Jul 12, 2005 | 23.08 | 23.29 | 22.90 | 23.16 | 93,582 | +0.04(+0.19%) |
Jul 11, 2005 | 23.02 | 23.18 | 22.85 | 23.12 | 130,622 | +0.10(+0.45%) |
Jul 08, 2005 | 22.44 | 23.10 | 22.31 | 23.02 | 161,778 | +0.62(+2.75%) |
Jul 07, 2005 | 21.84 | 22.49 | 21.81 | 22.40 | 189,010 | +0.36(+1.61%) |
Jul 06, 2005 | 21.93 | 22.20 | 21.84 | 22.05 | 325,864 | +0.10(+0.43%) |
Jul 05, 2005 | 21.21 | 22.04 | 21.09 | 21.95 | 259,053 | +0.68(+3.18%) |
Jul 01, 2005 | 20.89 | 21.28 | 20.84 | 21.28 | 132,584 | +0.44(+2.12%) |
Jun 30, 2005 | 21.49 | 21.53 | 20.83 | 20.83 | 157,509 | -0.61(-2.83%) |
Jun 29, 2005 | 21.93 | 22.01 | 21.40 | 21.44 | 218,781 | -0.82(-3.70%) |
Jun 28, 2005 | 21.81 | 22.32 | 21.81 | 22.26 | 155,316 | +0.50(+2.31%) |
Jun 27, 2005 | 22.05 | 22.10 | 21.58 | 21.76 | 114,698 | -0.33(-1.49%) |
Jun 24, 2005 | 22.33 | 22.33 | 21.84 | 22.09 | 164,432 | -0.24(-1.09%) |
Jun 23, 2005 | 22.95 | 22.95 | 22.29 | 22.33 | 105,006 | -0.63(-2.75%) |
Jun 22, 2005 | 23.10 | 23.21 | 22.86 | 22.97 | 98,082 | -0.11(-0.49%) |
Jun 21, 2005 | 22.79 | 23.18 | 22.79 | 23.08 | 124,045 | +0.30(+1.33%) |
Jun 20, 2005 | 22.52 | 22.85 | 22.45 | 22.77 | 247,629 | +0.10(+0.46%) |
Jun 17, 2005 | 23.18 | 23.23 | 22.67 | 22.67 | 199,626 | -0.68(-2.93%) |
Jun 16, 2005 | 23.29 | 23.40 | 23.03 | 23.36 | 147,931 | +0.06(+0.26%) |
Jun 15, 2005 | 23.61 | 23.61 | 23.03 | 23.29 | 143,200 | -0.31(-1.32%) |
Jun 14, 2005 | 23.43 | 23.71 | 23.36 | 23.61 | 82,620 | +0.11(+0.48%) |
Jun 13, 2005 | 23.39 | 23.68 | 23.29 | 23.49 | 70,388 | +0.02(+0.07%) |
Jun 10, 2005 | 23.33 | 23.56 | 23.29 | 23.48 | 54,926 | +0.10(+0.44%) |
Jun 09, 2005 | 23.36 | 23.53 | 23.11 | 23.37 | 58,964 | +0.02(+0.07%) |
Jun 08, 2005 | 23.44 | 23.62 | 23.28 | 23.36 | 81,927 | -0.04(-0.19%) |
Jun 07, 2005 | 23.43 | 23.88 | 23.38 | 23.40 | 268,169 | +0.03(+0.11%) |
Jun 06, 2005 | 23.31 | 23.46 | 23.12 | 23.37 | 54,580 | +0.03(+0.15%) |
Jun 03, 2005 | 23.45 | 23.57 | 23.22 | 23.34 | 106,275 | -0.14(-0.59%) |
Jun 02, 2005 | 23.30 | 23.62 | 23.24 | 23.48 | 195,934 | +0.12(+0.52%) |
Jun 01, 2005 | 23.17 | 23.58 | 23.10 | 23.36 | 143,662 | +0.21(+0.90%) |
May 31, 2005 | 23.24 | 23.39 | 23.12 | 23.15 | 117,814 | -0.20(-0.85%) |
May 27, 2005 | 23.36 | 23.50 | 23.28 | 23.35 | 81,927 | -0.05(-0.22%) |
May 26, 2005 | 23.22 | 23.48 | 23.17 | 23.40 | 103,390 | +0.31(+1.35%) |
May 25, 2005 | 23.14 | 23.14 | 22.89 | 23.09 | 97,390 | -0.17(-0.75%) |
May 24, 2005 | 23.31 | 23.38 | 23.12 | 23.26 | 63,003 | -0.09(-0.37%) |
May 23, 2005 | 23.28 | 23.57 | 23.28 | 23.35 | 129,122 | +0.08(+0.34%) |
May 20, 2005 | 22.79 | 23.42 | 22.71 | 23.27 | 118,853 | -0.03(-0.11%) |
May 19, 2005 | 23.27 | 23.48 | 23.23 | 23.29 | 264,822 | +0.05(+0.22%) |
May 18, 2005 | 23.51 | 23.63 | 23.06 | 23.24 | 319,864 | -0.10(-0.41%) |
May 17, 2005 | 22.97 | 23.40 | 22.97 | 23.34 | 170,663 | +0.29(+1.28%) |
May 16, 2005 | 22.45 | 23.05 | 22.43 | 23.04 | 90,466 | +0.60(+2.66%) |
May 13, 2005 | 22.41 | 22.54 | 22.06 | 22.45 | 65,426 | -0.01(-0.04%) |
May 12, 2005 | 22.96 | 23.22 | 22.21 | 22.45 | 108,121 | -0.55(-2.37%) |
May 11, 2005 | 22.96 | 23.08 | 22.47 | 23.00 | 90,697 | +0.06(+0.26%) |
May 10, 2005 | 23.40 | 23.40 | 22.78 | 22.94 | 89,082 | -0.59(-2.50%) |
May 09, 2005 | 23.22 | 23.53 | 22.97 | 23.53 | 98,197 | +0.31(+1.34%) |
May 06, 2005 | 23.48 | 23.60 | 23.10 | 23.22 | 200,780 | -0.14(-0.59%) |
May 05, 2005 | 23.12 | 23.53 | 22.86 | 23.36 | 312,710 | +0.30(+1.32%) |
May 04, 2005 | 22.37 | 23.05 | 22.25 | 23.05 | 171,586 | +0.86(+3.87%) |
May 03, 2005 | 22.09 | 22.49 | 21.88 | 22.19 | 115,391 | +0.02(+0.08%) |