Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.37 | 28.41 | 27.30 | 27.80 | 61,734 | -0.50(-1.77%) |
Jul 28, 2005 | 27.75 | 28.48 | 27.16 | 28.30 | 130,076 | +0.80(+2.91%) |
Jul 27, 2005 | 26.57 | 27.53 | 26.57 | 27.50 | 72,092 | +1.06(+4.01%) |
Jul 26, 2005 | 26.81 | 27.20 | 26.28 | 26.44 | 29,573 | -0.36(-1.34%) |
Jul 25, 2005 | 27.92 | 27.99 | 26.23 | 26.80 | 83,007 | -1.11(-3.98%) |
Jul 22, 2005 | 27.19 | 27.94 | 26.52 | 27.91 | 68,584 | +1.02(+3.79%) |
Jul 21, 2005 | 27.15 | 27.24 | 26.29 | 26.89 | 32,584 | +0.14(+0.52%) |
Jul 20, 2005 | 25.79 | 27.25 | 25.56 | 26.75 | 87,106 | +0.83(+3.20%) |
Jul 19, 2005 | 25.90 | 26.41 | 25.61 | 25.92 | 55,313 | -0.05(-0.19%) |
Jul 18, 2005 | 26.41 | 26.44 | 25.72 | 25.97 | 32,214 | -0.24(-0.92%) |
Jul 15, 2005 | 25.80 | 26.90 | 25.60 | 26.21 | 45,140 | +0.21(+0.81%) |
Jul 14, 2005 | 24.97 | 26.23 | 24.84 | 26.00 | 64,935 | +0.73(+2.89%) |
Jul 13, 2005 | 25.47 | 25.97 | 24.90 | 25.27 | 198,989 | +0.48(+1.94%) |
Jul 12, 2005 | 25.36 | 25.66 | 23.96 | 24.79 | 149,213 | -0.61(-2.40%) |
Jul 11, 2005 | 25.62 | 25.66 | 25.05 | 25.40 | 59,430 | +0.07(+0.28%) |
Jul 08, 2005 | 24.59 | 26.44 | 24.59 | 25.33 | 149,801 | +1.81(+7.70%) |
Jul 07, 2005 | 23.08 | 23.95 | 23.03 | 23.52 | 90,947 | -0.01(-0.04%) |
Jul 06, 2005 | 23.65 | 23.68 | 23.41 | 23.53 | 27,693 | -0.21(-0.88%) |
Jul 05, 2005 | 23.29 | 23.74 | 23.29 | 23.74 | 25,000 | +0.64(+2.77%) |
Jul 01, 2005 | 23.59 | 23.70 | 23.00 | 23.10 | 23,300 | -0.39(-1.66%) |
Jun 30, 2005 | 23.71 | 23.73 | 22.31 | 23.49 | 131,827 | +0.08(+0.34%) |
Jun 29, 2005 | 23.99 | 24.49 | 22.87 | 23.41 | 81,440 | -0.49(-2.05%) |
Jun 28, 2005 | 23.41 | 23.90 | 23.41 | 23.90 | 46,090 | +0.39(+1.66%) |
Jun 27, 2005 | 23.77 | 23.77 | 23.35 | 23.51 | 30,853 | -0.25(-1.05%) |
Jun 24, 2005 | 23.60 | 24.00 | 23.06 | 23.76 | 217,785 | +0.11(+0.47%) |
Jun 23, 2005 | 25.12 | 25.27 | 23.16 | 23.65 | 124,599 | -1.60(-6.34%) |
Jun 22, 2005 | 24.23 | 25.42 | 24.15 | 25.25 | 74,617 | +1.16(+4.82%) |
Jun 21, 2005 | 24.00 | 24.20 | 23.79 | 24.09 | 38,797 | +0.06(+0.25%) |
Jun 20, 2005 | 23.63 | 24.15 | 23.29 | 24.03 | 39,482 | +0.32(+1.35%) |
Jun 17, 2005 | 23.29 | 23.79 | 22.55 | 23.71 | 57,227 | +0.66(+2.86%) |
Jun 16, 2005 | 22.43 | 23.05 | 22.43 | 23.05 | 30,754 | +0.71(+3.18%) |
Jun 15, 2005 | 22.06 | 22.38 | 21.99 | 22.34 | 50,941 | +0.28(+1.27%) |
Jun 14, 2005 | 21.80 | 22.20 | 21.64 | 22.06 | 35,624 | +0.47(+2.18%) |
Jun 13, 2005 | 21.44 | 21.81 | 21.34 | 21.59 | 60,112 | -0.03(-0.14%) |
Jun 10, 2005 | 21.46 | 22.00 | 21.35 | 21.62 | 49,195 | -0.24(-1.10%) |
Jun 09, 2005 | 21.72 | 21.86 | 21.20 | 21.86 | 45,147 | -0.14(-0.62%) |
Jun 08, 2005 | 23.42 | 23.71 | 21.63 | 22.00 | 295,218 | -1.42(-6.08%) |
Jun 07, 2005 | 23.84 | 23.93 | 23.36 | 23.42 | 15,717 | -0.30(-1.26%) |
Jun 06, 2005 | 23.80 | 23.99 | 23.27 | 23.72 | 39,618 | +0.28(+1.19%) |
Jun 03, 2005 | 23.10 | 23.68 | 23.05 | 23.44 | 64,945 | -0.06(-0.26%) |
Jun 02, 2005 | 22.56 | 23.50 | 22.56 | 23.50 | 17,397 | +0.54(+2.35%) |
Jun 01, 2005 | 22.68 | 23.04 | 22.30 | 22.96 | 60,664 | -0.01(-0.04%) |
May 31, 2005 | 22.55 | 23.29 | 22.40 | 22.97 | 117,664 | +0.37(+1.64%) |
May 27, 2005 | 20.91 | 23.70 | 20.44 | 22.60 | 42,067 | +1.22(+5.71%) |
May 26, 2005 | 20.69 | 21.38 | 20.25 | 21.38 | 40,337 | +0.79(+3.84%) |
May 25, 2005 | 20.66 | 21.26 | 20.10 | 20.59 | 147,740 | +0.39(+1.93%) |
May 24, 2005 | 19.85 | 20.30 | 19.60 | 20.20 | 91,900 | +0.02(+0.10%) |
May 23, 2005 | 19.73 | 20.35 | 19.73 | 20.18 | 81,233 | -0.11(-0.54%) |
May 20, 2005 | 20.27 | 20.40 | 20.10 | 20.29 | 37,478 | -0.17(-0.83%) |
May 19, 2005 | 21.49 | 21.49 | 20.00 | 20.46 | 28,645 | -0.94(-4.39%) |
May 18, 2005 | 20.44 | 21.65 | 20.39 | 21.40 | 90,600 | +1.06(+5.21%) |
May 17, 2005 | 20.30 | 20.60 | 20.04 | 20.34 | 31,373 | -0.18(-0.85%) |
May 16, 2005 | 19.26 | 20.52 | 19.26 | 20.52 | 23,889 | +1.05(+5.42%) |
May 13, 2005 | 20.37 | 20.37 | 18.93 | 19.46 | 106,697 | -0.81(-4.00%) |
May 12, 2005 | 21.06 | 21.06 | 19.73 | 20.27 | 79,247 | -1.17(-5.46%) |
May 11, 2005 | 21.60 | 21.70 | 21.11 | 21.44 | 35,736 | -0.37(-1.70%) |
May 10, 2005 | 21.94 | 21.95 | 21.66 | 21.81 | 23,996 | -0.11(-0.50%) |
May 09, 2005 | 22.27 | 22.27 | 21.80 | 21.92 | 20,954 | +0.03(+0.14%) |
May 06, 2005 | 22.00 | 22.00 | 21.20 | 21.89 | 29,144 | -0.15(-0.68%) |
May 05, 2005 | 22.22 | 22.48 | 21.99 | 22.04 | 52,022 | -0.26(-1.17%) |
May 04, 2005 | 21.80 | 22.53 | 20.70 | 22.30 | 95,834 | +2.37(+11.89%) |
May 03, 2005 | 20.90 | 20.90 | 19.62 | 19.93 | 54,643 | -0.97(-4.64%) |