Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 23.73 | 24.05 | 23.14 | 23.35 | 453,993 | -0.34(-1.45%) |
Jul 28, 2005 | 22.55 | 23.78 | 22.53 | 23.70 | 552,158 | +1.27(+5.69%) |
Jul 27, 2005 | 22.74 | 22.74 | 22.15 | 22.42 | 389,447 | -0.24(-1.08%) |
Jul 26, 2005 | 23.16 | 23.32 | 22.50 | 22.66 | 448,494 | -0.47(-2.03%) |
Jul 25, 2005 | 23.12 | 23.46 | 23.08 | 23.13 | 454,312 | +0.00(+0.00%) |
Jul 22, 2005 | 22.75 | 23.13 | 22.39 | 23.13 | 348,931 | +0.55(+2.46%) |
Jul 21, 2005 | 23.29 | 23.39 | 22.48 | 22.58 | 294,362 | -0.56(-2.43%) |
Jul 20, 2005 | 22.71 | 23.23 | 22.22 | 23.14 | 340,936 | +0.44(+1.95%) |
Jul 19, 2005 | 22.33 | 22.79 | 22.06 | 22.70 | 382,515 | +0.44(+1.96%) |
Jul 18, 2005 | 22.65 | 22.72 | 22.20 | 22.26 | 368,470 | -0.43(-1.89%) |
Jul 15, 2005 | 22.35 | 22.72 | 22.21 | 22.69 | 355,164 | +0.11(+0.50%) |
Jul 14, 2005 | 23.37 | 23.50 | 22.43 | 22.58 | 486,517 | -0.64(-2.76%) |
Jul 13, 2005 | 22.97 | 23.41 | 22.92 | 23.22 | 585,173 | +0.18(+0.77%) |
Jul 12, 2005 | 22.82 | 23.18 | 21.83 | 23.04 | 663,181 | +0.17(+0.75%) |
Jul 11, 2005 | 23.06 | 23.09 | 22.74 | 22.87 | 844,528 | -0.02(-0.09%) |
Jul 08, 2005 | 22.84 | 23.18 | 22.45 | 22.89 | 434,607 | +0.11(+0.49%) |
Jul 07, 2005 | 22.66 | 22.85 | 21.94 | 22.78 | 630,331 | -0.06(-0.26%) |
Jul 06, 2005 | 22.80 | 23.29 | 22.76 | 22.84 | 756,832 | -0.05(-0.20%) |
Jul 05, 2005 | 21.83 | 22.96 | 21.70 | 22.88 | 885,424 | +1.12(+5.16%) |
Jul 01, 2005 | 21.59 | 21.91 | 21.29 | 21.76 | 598,709 | +0.20(+0.95%) |
Jun 30, 2005 | 22.29 | 22.29 | 21.49 | 21.55 | 639,797 | -0.67(-3.00%) |
Jun 29, 2005 | 22.25 | 22.55 | 21.94 | 22.22 | 632,621 | +0.26(+1.20%) |
Jun 28, 2005 | 21.07 | 22.05 | 21.07 | 21.96 | 598,547 | +0.82(+3.87%) |
Jun 27, 2005 | 21.63 | 21.87 | 21.01 | 21.14 | 960,530 | -0.48(-2.23%) |
Jun 24, 2005 | 22.78 | 22.92 | 21.34 | 21.62 | 1,562,094 | -1.25(-5.46%) |
Jun 23, 2005 | 24.38 | 24.44 | 22.33 | 22.87 | 1,739,705 | -1.71(-6.96%) |
Jun 22, 2005 | 24.14 | 24.77 | 24.05 | 24.58 | 695,210 | +0.50(+2.06%) |
Jun 21, 2005 | 24.09 | 24.34 | 23.82 | 24.09 | 447,974 | -0.09(-0.38%) |
Jun 20, 2005 | 24.55 | 24.55 | 23.86 | 24.18 | 598,302 | -0.42(-1.72%) |
Jun 17, 2005 | 24.59 | 24.71 | 24.24 | 24.60 | 841,522 | +0.09(+0.38%) |
Jun 16, 2005 | 24.26 | 24.54 | 24.24 | 24.51 | 677,757 | +0.24(+0.98%) |
Jun 15, 2005 | 24.47 | 24.53 | 23.78 | 24.27 | 801,335 | -0.20(-0.84%) |
Jun 14, 2005 | 24.65 | 24.65 | 24.24 | 24.47 | 392,836 | -0.11(-0.46%) |
Jun 13, 2005 | 24.59 | 24.85 | 24.16 | 24.59 | 676,896 | +0.18(+0.76%) |
Jun 10, 2005 | 24.94 | 25.19 | 24.24 | 24.40 | 617,862 | -0.48(-1.91%) |
Jun 09, 2005 | 24.72 | 25.05 | 24.44 | 24.88 | 843,994 | -0.01(-0.03%) |
Jun 08, 2005 | 26.14 | 26.23 | 24.03 | 24.88 | 3,875,677 | +1.24(+5.25%) |
Jun 07, 2005 | 25.03 | 25.09 | 23.47 | 23.64 | 1,205,672 | -1.48(-5.89%) |
Jun 06, 2005 | 24.75 | 25.19 | 24.26 | 25.12 | 633,383 | +0.60(+2.45%) |
Jun 03, 2005 | 24.84 | 24.93 | 24.24 | 24.52 | 529,536 | -0.25(-1.01%) |
Jun 02, 2005 | 24.21 | 24.86 | 24.18 | 24.77 | 538,172 | +0.57(+2.38%) |
Jun 01, 2005 | 24.18 | 24.94 | 23.96 | 24.20 | 1,284,873 | +0.30(+1.27%) |
May 31, 2005 | 23.05 | 24.20 | 22.90 | 23.89 | 1,792,611 | +0.91(+3.94%) |
May 27, 2005 | 24.75 | 25.10 | 22.66 | 22.99 | 2,359,664 | -2.67(-10.40%) |
May 26, 2005 | 25.45 | 25.70 | 24.51 | 25.66 | 540,057 | +0.48(+1.89%) |
May 25, 2005 | 24.67 | 25.70 | 24.67 | 25.18 | 844,403 | +0.59(+2.42%) |
May 24, 2005 | 24.25 | 24.79 | 24.25 | 24.59 | 726,474 | +0.16(+0.65%) |
May 23, 2005 | 24.50 | 24.84 | 23.96 | 24.43 | 575,011 | -0.01(-0.03%) |
May 20, 2005 | 24.38 | 24.51 | 23.94 | 24.44 | 197,369 | +0.05(+0.22%) |
May 19, 2005 | 24.32 | 24.39 | 23.84 | 24.38 | 348,530 | +0.13(+0.54%) |
May 18, 2005 | 24.18 | 24.77 | 23.91 | 24.25 | 571,007 | +0.11(+0.44%) |
May 17, 2005 | 23.98 | 24.26 | 23.45 | 24.14 | 360,501 | +0.30(+1.25%) |
May 16, 2005 | 23.79 | 23.89 | 22.91 | 23.85 | 618,231 | +0.33(+1.40%) |
May 13, 2005 | 23.93 | 24.16 | 23.38 | 23.52 | 481,409 | -0.48(-1.98%) |
May 12, 2005 | 24.34 | 24.92 | 23.82 | 23.99 | 842,893 | -0.30(-1.22%) |
May 11, 2005 | 23.98 | 24.35 | 23.59 | 24.29 | 507,551 | +0.30(+1.24%) |
May 10, 2005 | 24.06 | 24.54 | 23.79 | 23.99 | 547,366 | -0.12(-0.49%) |
May 09, 2005 | 24.16 | 24.16 | 23.38 | 24.11 | 933,100 | +0.79(+3.40%) |
May 06, 2005 | 24.09 | 24.35 | 23.18 | 23.32 | 786,636 | -0.59(-2.49%) |
May 05, 2005 | 23.95 | 24.29 | 23.33 | 23.91 | 713,350 | +0.13(+0.56%) |
May 04, 2005 | 22.99 | 24.07 | 22.99 | 23.78 | 1,042,566 | +0.88(+3.84%) |
May 03, 2005 | 23.56 | 23.85 | 22.68 | 22.90 | 761,487 | -0.57(-2.45%) |