Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.29 | 31.73 | 30.10 | 31.52 | 251,484 | +1.18(+3.88%) |
Jul 28, 2005 | 28.32 | 30.61 | 27.87 | 30.34 | 680,889 | +3.63(+13.60%) |
Jul 27, 2005 | 26.77 | 27.05 | 26.18 | 26.71 | 130,283 | +0.18(+0.69%) |
Jul 26, 2005 | 27.20 | 27.47 | 26.51 | 26.53 | 103,679 | -0.46(-1.71%) |
Jul 25, 2005 | 27.79 | 28.27 | 26.99 | 26.99 | 129,813 | -0.80(-2.86%) |
Jul 22, 2005 | 27.27 | 27.78 | 27.00 | 27.78 | 111,053 | +0.60(+2.22%) |
Jul 21, 2005 | 28.22 | 28.46 | 27.13 | 27.18 | 94,803 | -1.23(-4.34%) |
Jul 20, 2005 | 27.55 | 28.54 | 27.03 | 28.41 | 88,088 | +0.72(+2.61%) |
Jul 19, 2005 | 26.72 | 28.02 | 26.72 | 27.69 | 95,737 | +0.97(+3.63%) |
Jul 18, 2005 | 27.35 | 27.51 | 26.64 | 26.72 | 61,317 | -0.75(-2.72%) |
Jul 15, 2005 | 27.12 | 27.67 | 26.78 | 27.47 | 72,061 | -0.08(-0.29%) |
Jul 14, 2005 | 27.51 | 28.12 | 27.49 | 27.55 | 99,193 | +0.25(+0.90%) |
Jul 13, 2005 | 27.91 | 27.96 | 27.03 | 27.30 | 108,877 | -0.45(-1.60%) |
Jul 12, 2005 | 27.68 | 28.13 | 27.45 | 27.74 | 78,262 | +0.02(+0.06%) |
Jul 11, 2005 | 26.98 | 28.21 | 26.73 | 27.73 | 151,982 | +0.88(+3.29%) |
Jul 08, 2005 | 27.27 | 27.29 | 26.23 | 26.85 | 159,875 | -0.90(-3.24%) |
Jul 07, 2005 | 27.02 | 27.75 | 27.02 | 27.74 | 76,329 | +0.45(+1.66%) |
Jul 06, 2005 | 27.80 | 27.94 | 27.23 | 27.29 | 101,888 | -0.65(-2.33%) |
Jul 05, 2005 | 26.83 | 27.97 | 26.83 | 27.94 | 136,989 | +0.83(+3.05%) |
Jul 01, 2005 | 26.41 | 27.12 | 26.36 | 27.12 | 68,432 | +0.42(+1.58%) |
Jun 30, 2005 | 26.82 | 27.16 | 26.55 | 26.69 | 73,619 | -0.23(-0.86%) |
Jun 29, 2005 | 26.85 | 27.12 | 26.38 | 26.92 | 90,219 | +0.01(+0.03%) |
Jun 28, 2005 | 26.23 | 27.28 | 26.14 | 26.92 | 103,684 | +0.68(+2.61%) |
Jun 27, 2005 | 26.36 | 26.53 | 25.69 | 26.23 | 122,899 | -0.06(-0.21%) |
Jun 24, 2005 | 27.08 | 27.51 | 26.24 | 26.29 | 448,933 | -1.28(-4.64%) |
Jun 23, 2005 | 27.25 | 28.22 | 27.25 | 27.57 | 192,513 | +0.11(+0.41%) |
Jun 22, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 109,067 | +0.14(+0.49%) |
Jun 21, 2005 | 27.03 | 27.39 | 27.00 | 27.32 | 109,686 | +0.12(+0.44%) |
Jun 20, 2005 | 26.42 | 27.31 | 26.22 | 27.20 | 128,891 | +0.45(+1.69%) |
Jun 17, 2005 | 26.27 | 26.92 | 26.19 | 26.75 | 224,913 | +0.37(+1.39%) |
Jun 16, 2005 | 26.03 | 26.38 | 26.02 | 26.38 | 98,435 | +0.15(+0.58%) |
Jun 15, 2005 | 26.23 | 26.33 | 25.65 | 26.23 | 176,061 | +0.01(+0.03%) |
Jun 14, 2005 | 25.81 | 26.23 | 25.68 | 26.23 | 56,777 | +0.15(+0.58%) |
Jun 13, 2005 | 25.98 | 26.14 | 25.64 | 26.07 | 82,675 | -0.04(-0.17%) |
Jun 10, 2005 | 25.70 | 26.15 | 25.34 | 26.12 | 80,357 | +0.35(+1.37%) |
Jun 09, 2005 | 25.23 | 25.80 | 24.63 | 25.76 | 76,596 | +0.26(+1.03%) |
Jun 08, 2005 | 25.74 | 26.20 | 25.50 | 25.50 | 79,805 | -0.34(-1.32%) |
Jun 07, 2005 | 25.58 | 26.07 | 25.52 | 25.84 | 101,279 | +0.22(+0.87%) |
Jun 06, 2005 | 24.96 | 25.73 | 24.96 | 25.62 | 50,482 | +0.18(+0.72%) |
Jun 03, 2005 | 25.32 | 25.55 | 24.95 | 25.44 | 86,489 | -0.19(-0.74%) |
Jun 02, 2005 | 25.39 | 25.80 | 25.30 | 25.63 | 141,561 | -0.35(-1.35%) |
Jun 01, 2005 | 25.08 | 25.99 | 25.08 | 25.98 | 118,031 | +0.61(+2.41%) |
May 31, 2005 | 25.44 | 25.49 | 25.16 | 25.37 | 82,758 | +0.10(+0.38%) |
May 27, 2005 | 25.18 | 25.44 | 24.57 | 25.27 | 64,084 | +0.37(+1.47%) |
May 26, 2005 | 25.24 | 25.44 | 24.72 | 24.91 | 111,413 | -0.14(-0.57%) |
May 25, 2005 | 24.58 | 25.20 | 24.06 | 25.05 | 87,643 | +0.33(+1.35%) |
May 24, 2005 | 23.90 | 24.91 | 23.78 | 24.71 | 258,255 | +0.48(+2.00%) |
May 23, 2005 | 24.48 | 24.73 | 24.23 | 24.23 | 220,659 | -0.41(-1.65%) |
May 20, 2005 | 24.43 | 24.68 | 24.21 | 24.64 | 66,131 | +0.21(+0.88%) |
May 19, 2005 | 24.84 | 25.33 | 24.36 | 24.42 | 94,008 | -0.43(-1.73%) |
May 18, 2005 | 23.88 | 24.87 | 23.78 | 24.85 | 113,340 | +1.06(+4.44%) |
May 17, 2005 | 23.61 | 23.85 | 23.02 | 23.79 | 119,425 | +0.00(+0.00%) |
May 16, 2005 | 23.65 | 23.79 | 23.16 | 23.79 | 128,695 | +0.19(+0.81%) |
May 13, 2005 | 22.99 | 23.75 | 22.89 | 23.60 | 105,125 | +0.75(+3.27%) |
May 12, 2005 | 23.79 | 23.85 | 22.70 | 22.85 | 192,915 | -0.94(-3.94%) |
May 11, 2005 | 24.14 | 24.14 | 23.13 | 23.79 | 167,040 | -0.33(-1.38%) |
May 10, 2005 | 23.88 | 24.40 | 23.58 | 24.13 | 137,359 | -0.06(-0.26%) |
May 09, 2005 | 24.00 | 24.48 | 23.70 | 24.19 | 134,165 | +0.14(+0.60%) |
May 06, 2005 | 24.56 | 24.62 | 24.01 | 24.05 | 138,251 | -0.24(-0.98%) |
May 05, 2005 | 24.21 | 24.60 | 24.02 | 24.29 | 250,174 | +0.13(+0.53%) |
May 04, 2005 | 23.84 | 24.21 | 23.37 | 24.16 | 155,903 | +0.49(+2.08%) |
May 03, 2005 | 23.40 | 23.93 | 23.40 | 23.67 | 145,662 | +0.32(+1.36%) |