Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.70 | 24.78 | 24.26 | 24.26 | 1,317,147 | -0.50(-2.00%) |
Jul 28, 2005 | 24.47 | 24.96 | 24.47 | 24.75 | 842,816 | +0.44(+1.82%) |
Jul 27, 2005 | 24.88 | 24.94 | 24.30 | 24.31 | 1,001,980 | -0.55(-2.21%) |
Jul 26, 2005 | 24.88 | 25.01 | 24.70 | 24.86 | 1,033,158 | +0.01(+0.04%) |
Jul 25, 2005 | 24.96 | 25.00 | 24.79 | 24.85 | 883,595 | -0.18(-0.71%) |
Jul 22, 2005 | 25.00 | 25.12 | 24.83 | 25.03 | 884,838 | +0.10(+0.39%) |
Jul 21, 2005 | 24.81 | 25.02 | 24.65 | 24.93 | 1,637,735 | +0.15(+0.61%) |
Jul 20, 2005 | 24.92 | 25.10 | 24.60 | 24.78 | 1,921,385 | -0.34(-1.34%) |
Jul 19, 2005 | 25.45 | 25.46 | 25.01 | 25.11 | 1,121,947 | -0.35(-1.36%) |
Jul 18, 2005 | 25.41 | 25.67 | 25.11 | 25.46 | 878,060 | +0.09(+0.35%) |
Jul 15, 2005 | 24.90 | 25.50 | 24.57 | 25.37 | 2,276,766 | -0.10(-0.38%) |
Jul 14, 2005 | 26.04 | 26.27 | 25.18 | 25.47 | 1,943,413 | -0.26(-1.00%) |
Jul 13, 2005 | 26.20 | 26.23 | 25.59 | 25.73 | 1,451,798 | -0.44(-1.69%) |
Jul 12, 2005 | 26.19 | 26.38 | 26.08 | 26.17 | 1,007,064 | -0.03(-0.10%) |
Jul 11, 2005 | 26.73 | 26.74 | 26.17 | 26.19 | 1,303,478 | -0.57(-2.12%) |
Jul 08, 2005 | 26.45 | 26.81 | 26.38 | 26.76 | 1,244,738 | +0.33(+1.24%) |
Jul 07, 2005 | 26.15 | 26.56 | 26.03 | 26.43 | 1,305,286 | +0.05(+0.20%) |
Jul 06, 2005 | 26.31 | 26.43 | 26.30 | 26.38 | 1,742,452 | +0.04(+0.17%) |
Jul 05, 2005 | 26.47 | 26.63 | 26.34 | 26.34 | 2,698,909 | -0.13(-0.50%) |
Jul 01, 2005 | 26.34 | 26.65 | 25.96 | 26.47 | 28,910,364 | +0.35(+1.36%) |
Jun 30, 2005 | 26.38 | 26.89 | 25.80 | 26.11 | 3,885,584 | -0.90(-3.34%) |
Jun 29, 2005 | 27.89 | 27.97 | 26.42 | 27.02 | 3,637,404 | -0.27(-1.01%) |
Jun 28, 2005 | 26.78 | 27.80 | 26.78 | 27.29 | 2,723,761 | +1.11(+4.23%) |
Jun 27, 2005 | 25.16 | 26.20 | 25.08 | 26.19 | 1,657,278 | +1.13(+4.52%) |
Jun 24, 2005 | 25.74 | 25.74 | 24.96 | 25.05 | 1,221,693 | -0.75(-2.92%) |
Jun 23, 2005 | 25.50 | 25.88 | 25.39 | 25.80 | 1,459,254 | +0.32(+1.25%) |
Jun 22, 2005 | 25.89 | 25.98 | 25.24 | 25.49 | 919,065 | -0.13(-0.52%) |
Jun 21, 2005 | 26.03 | 26.03 | 25.11 | 25.62 | 1,295,571 | +0.06(+0.24%) |
Jun 20, 2005 | 24.96 | 25.73 | 24.88 | 25.56 | 1,565,665 | +0.67(+2.70%) |
Jun 17, 2005 | 24.91 | 25.23 | 24.48 | 24.88 | 2,565,161 | +0.29(+1.19%) |
Jun 16, 2005 | 24.61 | 24.80 | 24.34 | 24.59 | 597,008 | +0.07(+0.29%) |
Jun 15, 2005 | 25.03 | 25.03 | 24.28 | 24.52 | 781,251 | -0.26(-1.04%) |
Jun 14, 2005 | 24.98 | 25.10 | 24.71 | 24.78 | 924,488 | -0.24(-0.96%) |
Jun 13, 2005 | 24.68 | 25.09 | 24.52 | 25.02 | 965,719 | +0.21(+0.86%) |
Jun 10, 2005 | 24.99 | 25.00 | 24.76 | 24.80 | 848,464 | -0.01(-0.04%) |
Jun 09, 2005 | 24.84 | 24.89 | 24.54 | 24.81 | 1,052,588 | -0.15(-0.60%) |
Jun 08, 2005 | 24.78 | 25.03 | 24.40 | 24.96 | 844,849 | +0.18(+0.71%) |
Jun 07, 2005 | 24.97 | 25.02 | 24.61 | 24.79 | 917,484 | -0.07(-0.28%) |
Jun 06, 2005 | 24.78 | 24.86 | 24.25 | 24.86 | 941,093 | +0.04(+0.18%) |
Jun 03, 2005 | 24.48 | 24.87 | 24.30 | 24.81 | 1,285,969 | +0.41(+1.67%) |
Jun 02, 2005 | 24.33 | 24.48 | 24.03 | 24.41 | 961,088 | +0.23(+0.95%) |
Jun 01, 2005 | 24.54 | 24.72 | 24.07 | 24.18 | 1,533,358 | -0.44(-1.80%) |
May 31, 2005 | 22.97 | 24.62 | 22.80 | 24.62 | 4,061,015 | +1.58(+6.88%) |
May 27, 2005 | 22.83 | 23.24 | 22.83 | 23.03 | 1,722,232 | +0.20(+0.89%) |
May 26, 2005 | 23.10 | 23.19 | 22.29 | 22.83 | 1,704,835 | -0.10(-0.42%) |
May 25, 2005 | 23.50 | 23.50 | 22.64 | 22.93 | 1,380,971 | -0.31(-1.33%) |
May 24, 2005 | 23.61 | 23.62 | 23.16 | 23.24 | 1,044,228 | -0.38(-1.61%) |
May 23, 2005 | 23.62 | 23.73 | 23.45 | 23.62 | 728,610 | +0.09(+0.38%) |
May 20, 2005 | 23.60 | 23.67 | 23.37 | 23.53 | 833,101 | -0.07(-0.30%) |
May 19, 2005 | 23.95 | 24.06 | 23.57 | 23.60 | 1,047,730 | -0.29(-1.22%) |
May 18, 2005 | 23.46 | 24.08 | 23.42 | 23.89 | 844,736 | +0.43(+1.85%) |
May 17, 2005 | 23.81 | 23.81 | 23.10 | 23.46 | 1,080,941 | -0.35(-1.49%) |
May 16, 2005 | 23.41 | 23.86 | 23.37 | 23.81 | 499,747 | +12.11(+103.40%) |
May 13, 2005 | 11.82 | 11.95 | 11.67 | 11.71 | 984,132 | -0.17(-1.40%) |
May 12, 2005 | 12.13 | 12.19 | 11.85 | 11.87 | 1,131,210 | -0.28(-2.28%) |
May 11, 2005 | 12.16 | 12.23 | 12.11 | 12.15 | 909,803 | +0.00(+0.04%) |
May 10, 2005 | 12.27 | 12.31 | 12.10 | 12.15 | 1,072,469 | -0.17(-1.35%) |
May 09, 2005 | 12.36 | 12.39 | 12.28 | 12.31 | 1,194,469 | -0.04(-0.34%) |
May 06, 2005 | 12.46 | 12.55 | 12.34 | 12.35 | 942,562 | -0.01(-0.07%) |
May 05, 2005 | 12.34 | 12.42 | 12.21 | 12.36 | 1,374,532 | +0.05(+0.40%) |
May 04, 2005 | 12.06 | 12.33 | 11.91 | 12.31 | 2,614,864 | +0.46(+3.84%) |
May 03, 2005 | 11.92 | 12.06 | 11.86 | 11.86 | 1,301,332 | +0.01(+0.08%) |