Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.35 | 27.54 | 27.35 | 27.54 | 15,894 | +0.19(+0.69%) |
Jul 28, 2005 | 26.75 | 27.35 | 26.75 | 27.35 | 61,933 | +0.64(+2.40%) |
Jul 27, 2005 | 26.16 | 26.75 | 26.09 | 26.71 | 48,368 | +0.58(+2.23%) |
Jul 26, 2005 | 26.42 | 26.42 | 25.97 | 26.13 | 47,546 | -0.29(-1.10%) |
Jul 25, 2005 | 26.82 | 27.00 | 26.31 | 26.42 | 36,310 | -0.58(-2.14%) |
Jul 22, 2005 | 26.42 | 27.00 | 26.37 | 27.00 | 23,567 | +0.55(+2.07%) |
Jul 21, 2005 | 26.38 | 26.46 | 26.24 | 26.45 | 33,981 | +0.07(+0.28%) |
Jul 20, 2005 | 26.27 | 26.45 | 26.16 | 26.38 | 39,735 | -0.01(-0.03%) |
Jul 19, 2005 | 26.24 | 26.41 | 26.15 | 26.38 | 29,870 | +0.33(+1.26%) |
Jul 18, 2005 | 25.89 | 26.08 | 25.87 | 26.05 | 19,182 | +0.02(+0.08%) |
Jul 15, 2005 | 26.02 | 26.06 | 25.81 | 26.03 | 16,716 | -0.06(-0.22%) |
Jul 14, 2005 | 25.98 | 26.09 | 25.86 | 26.09 | 13,153 | +0.11(+0.42%) |
Jul 13, 2005 | 25.76 | 25.98 | 25.59 | 25.98 | 37,954 | +0.24(+0.94%) |
Jul 12, 2005 | 25.76 | 25.86 | 25.69 | 25.74 | 36,036 | -0.02(-0.09%) |
Jul 11, 2005 | 25.14 | 25.76 | 25.14 | 25.76 | 80,705 | +0.53(+2.11%) |
Jul 08, 2005 | 24.87 | 25.23 | 24.86 | 25.23 | 19,593 | +0.36(+1.44%) |
Jul 07, 2005 | 24.56 | 24.87 | 24.52 | 24.87 | 20,827 | +0.25(+1.01%) |
Jul 06, 2005 | 24.45 | 24.74 | 24.39 | 24.62 | 17,401 | +0.18(+0.72%) |
Jul 05, 2005 | 24.18 | 24.45 | 24.09 | 24.45 | 44,120 | +0.21(+0.87%) |
Jul 01, 2005 | 24.63 | 24.63 | 24.16 | 24.24 | 24,115 | -0.46(-1.86%) |
Jun 30, 2005 | 24.89 | 25.02 | 24.69 | 24.70 | 13,153 | -0.18(-0.73%) |
Jun 29, 2005 | 24.74 | 24.92 | 24.60 | 24.88 | 22,745 | +0.14(+0.56%) |
Jun 28, 2005 | 24.32 | 24.74 | 24.32 | 24.74 | 33,158 | +0.43(+1.77%) |
Jun 27, 2005 | 24.08 | 24.49 | 24.03 | 24.31 | 75,635 | -0.03(-0.12%) |
Jun 24, 2005 | 23.68 | 24.34 | 23.36 | 24.34 | 94,133 | +0.69(+2.93%) |
Jun 23, 2005 | 23.56 | 23.83 | 23.56 | 23.65 | 21,786 | +0.11(+0.47%) |
Jun 22, 2005 | 23.39 | 23.61 | 23.33 | 23.54 | 12,742 | +0.18(+0.75%) |
Jun 21, 2005 | 23.35 | 23.41 | 23.32 | 23.36 | 18,360 | +0.04(+0.19%) |
Jun 20, 2005 | 23.66 | 23.71 | 23.32 | 23.32 | 15,072 | -0.27(-1.14%) |
Jun 17, 2005 | 23.27 | 23.62 | 23.27 | 23.59 | 29,185 | +0.39(+1.67%) |
Jun 16, 2005 | 22.86 | 23.20 | 22.86 | 23.20 | 9,043 | +0.30(+1.31%) |
Jun 15, 2005 | 22.98 | 23.01 | 22.77 | 22.90 | 36,995 | -0.01(-0.03%) |
Jun 14, 2005 | 23.03 | 23.06 | 22.82 | 22.91 | 23,019 | -0.07(-0.29%) |
Jun 13, 2005 | 23.05 | 23.13 | 22.74 | 22.97 | 31,240 | -0.10(-0.44%) |
Jun 10, 2005 | 22.99 | 23.14 | 22.99 | 23.08 | 13,290 | +0.15(+0.64%) |
Jun 09, 2005 | 23.14 | 23.14 | 22.86 | 22.93 | 12,742 | -0.26(-1.10%) |
Jun 08, 2005 | 23.21 | 23.22 | 23.14 | 23.19 | 31,377 | -0.12(-0.50%) |
Jun 07, 2005 | 23.35 | 23.35 | 23.21 | 23.30 | 17,401 | +0.03(+0.13%) |
Jun 06, 2005 | 23.11 | 23.32 | 22.96 | 23.27 | 31,925 | +0.18(+0.76%) |
Jun 03, 2005 | 23.11 | 23.27 | 23.03 | 23.10 | 14,387 | +0.06(+0.25%) |
Jun 02, 2005 | 22.84 | 23.12 | 22.68 | 23.04 | 20,004 | +0.32(+1.41%) |
Jun 01, 2005 | 22.55 | 22.84 | 22.55 | 22.72 | 20,964 | +0.24(+1.07%) |
May 31, 2005 | 22.59 | 22.73 | 22.38 | 22.48 | 44,394 | -0.03(-0.13%) |
May 27, 2005 | 22.38 | 22.66 | 22.38 | 22.51 | 7,810 | +0.08(+0.36%) |
May 26, 2005 | 21.97 | 22.44 | 21.97 | 22.43 | 13,016 | +0.50(+2.26%) |
May 25, 2005 | 22.48 | 22.48 | 21.93 | 21.93 | 22,060 | -0.58(-2.59%) |
May 24, 2005 | 22.40 | 22.62 | 22.20 | 22.51 | 20,142 | +0.19(+0.85%) |
May 23, 2005 | 22.41 | 22.51 | 22.24 | 22.33 | 18,908 | -0.04(-0.20%) |
May 20, 2005 | 22.57 | 22.62 | 22.37 | 22.37 | 23,156 | -0.20(-0.87%) |
May 19, 2005 | 22.08 | 22.62 | 22.08 | 22.57 | 41,791 | +0.59(+2.69%) |
May 18, 2005 | 21.91 | 22.11 | 21.86 | 21.97 | 25,896 | +0.14(+0.63%) |
May 17, 2005 | 21.89 | 21.89 | 21.64 | 21.84 | 16,716 | -0.06(-0.27%) |
May 16, 2005 | 21.97 | 22.03 | 21.89 | 21.89 | 18,223 | -0.07(-0.33%) |
May 13, 2005 | 22.37 | 22.37 | 21.94 | 21.97 | 13,976 | -0.44(-1.95%) |
May 12, 2005 | 22.78 | 22.91 | 22.26 | 22.41 | 33,158 | -0.49(-2.14%) |
May 11, 2005 | 22.92 | 22.98 | 22.62 | 22.89 | 22,060 | -0.09(-0.38%) |
May 10, 2005 | 23.24 | 23.24 | 22.80 | 22.98 | 23,704 | -0.30(-1.29%) |
May 09, 2005 | 23.21 | 23.35 | 23.21 | 23.28 | 8,358 | +0.00(+0.00%) |
May 06, 2005 | 22.84 | 23.39 | 22.79 | 23.28 | 28,637 | +0.44(+1.92%) |
May 05, 2005 | 23.21 | 23.21 | 22.62 | 22.84 | 37,954 | -0.42(-1.82%) |
May 04, 2005 | 23.38 | 23.41 | 23.22 | 23.27 | 24,937 | -0.12(-0.53%) |
May 03, 2005 | 23.50 | 23.50 | 23.28 | 23.39 | 21,923 | -0.05(-0.22%) |