Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.78 | 27.05 | 26.58 | 26.88 | 121,735 | -0.01(-0.03%) |
Jul 28, 2005 | 26.62 | 26.98 | 26.42 | 26.89 | 188,728 | +0.37(+1.39%) |
Jul 27, 2005 | 26.95 | 26.99 | 26.36 | 26.52 | 143,762 | -0.43(-1.59%) |
Jul 26, 2005 | 26.58 | 27.22 | 26.51 | 26.95 | 135,811 | +0.38(+1.44%) |
Jul 25, 2005 | 27.20 | 27.74 | 26.41 | 26.57 | 156,274 | -1.47(-5.25%) |
Jul 22, 2005 | 25.78 | 28.40 | 25.78 | 28.04 | 368,985 | +2.24(+8.68%) |
Jul 21, 2005 | 25.61 | 26.25 | 25.37 | 25.80 | 143,240 | +0.13(+0.51%) |
Jul 20, 2005 | 25.56 | 25.77 | 25.32 | 25.67 | 125,905 | -0.08(-0.30%) |
Jul 19, 2005 | 25.36 | 25.89 | 25.36 | 25.75 | 80,287 | +0.47(+1.85%) |
Jul 18, 2005 | 25.39 | 25.57 | 25.16 | 25.28 | 70,642 | -0.23(-0.90%) |
Jul 15, 2005 | 25.81 | 26.13 | 24.90 | 25.51 | 156,013 | -0.31(-1.19%) |
Jul 14, 2005 | 26.12 | 26.35 | 25.69 | 25.82 | 52,917 | -0.12(-0.47%) |
Jul 13, 2005 | 26.43 | 26.50 | 25.93 | 25.94 | 61,779 | -0.55(-2.09%) |
Jul 12, 2005 | 26.35 | 26.73 | 26.17 | 26.49 | 84,067 | +0.10(+0.38%) |
Jul 11, 2005 | 25.96 | 26.59 | 25.96 | 26.39 | 174,521 | +0.55(+2.14%) |
Jul 08, 2005 | 25.38 | 25.86 | 25.17 | 25.84 | 109,353 | +0.45(+1.78%) |
Jul 07, 2005 | 24.94 | 25.43 | 24.90 | 25.39 | 130,207 | +0.22(+0.88%) |
Jul 06, 2005 | 25.00 | 25.34 | 24.97 | 25.17 | 148,975 | +0.08(+0.34%) |
Jul 05, 2005 | 24.24 | 25.35 | 24.22 | 25.08 | 189,901 | +0.34(+1.36%) |
Jul 01, 2005 | 24.78 | 24.78 | 24.62 | 24.74 | 129,946 | +0.11(+0.44%) |
Jun 30, 2005 | 24.67 | 24.89 | 24.59 | 24.64 | 164,094 | +0.05(+0.22%) |
Jun 29, 2005 | 24.28 | 24.59 | 23.97 | 24.58 | 141,025 | +0.31(+1.26%) |
Jun 28, 2005 | 23.71 | 24.34 | 23.67 | 24.28 | 151,061 | +0.72(+3.06%) |
Jun 27, 2005 | 23.52 | 23.78 | 23.47 | 23.55 | 174,261 | +0.00(+0.00%) |
Jun 24, 2005 | 23.55 | 23.88 | 23.22 | 23.55 | 337,182 | -0.05(-0.20%) |
Jun 23, 2005 | 23.94 | 24.05 | 23.60 | 23.60 | 126,818 | -0.38(-1.60%) |
Jun 22, 2005 | 24.17 | 24.26 | 23.75 | 23.98 | 159,663 | -0.07(-0.29%) |
Jun 21, 2005 | 24.27 | 24.28 | 23.96 | 24.05 | 134,117 | -0.27(-1.10%) |
Jun 20, 2005 | 24.21 | 24.54 | 23.86 | 24.32 | 176,607 | -0.05(-0.19%) |
Jun 17, 2005 | 24.71 | 24.92 | 24.32 | 24.37 | 257,546 | -0.34(-1.37%) |
Jun 16, 2005 | 24.87 | 25.09 | 24.52 | 24.71 | 141,937 | -0.24(-0.95%) |
Jun 15, 2005 | 25.07 | 25.07 | 24.45 | 24.94 | 112,741 | -0.05(-0.22%) |
Jun 14, 2005 | 24.51 | 25.00 | 24.47 | 25.00 | 121,735 | +0.44(+1.78%) |
Jun 13, 2005 | 24.32 | 24.74 | 24.28 | 24.56 | 52,395 | +0.11(+0.44%) |
Jun 10, 2005 | 24.58 | 24.74 | 24.40 | 24.45 | 30,238 | -0.09(-0.38%) |
Jun 09, 2005 | 24.37 | 24.87 | 24.09 | 24.54 | 191,074 | +0.18(+0.72%) |
Jun 08, 2005 | 24.78 | 24.83 | 24.28 | 24.37 | 77,941 | -0.34(-1.37%) |
Jun 07, 2005 | 24.43 | 24.95 | 24.39 | 24.71 | 182,602 | +0.35(+1.42%) |
Jun 06, 2005 | 24.24 | 24.49 | 24.09 | 24.36 | 192,247 | +0.18(+0.76%) |
Jun 03, 2005 | 24.32 | 24.41 | 24.17 | 24.18 | 131,771 | -0.22(-0.91%) |
Jun 02, 2005 | 24.37 | 24.49 | 24.28 | 24.40 | 54,350 | -0.02(-0.09%) |
Jun 01, 2005 | 23.99 | 24.74 | 23.99 | 24.42 | 197,070 | +0.43(+1.79%) |
May 31, 2005 | 24.21 | 24.24 | 23.99 | 23.99 | 116,521 | -0.22(-0.92%) |
May 27, 2005 | 24.11 | 24.28 | 24.01 | 24.21 | 38,840 | +0.11(+0.45%) |
May 26, 2005 | 23.86 | 24.13 | 23.78 | 24.11 | 145,847 | +0.25(+1.03%) |
May 25, 2005 | 24.09 | 24.09 | 23.59 | 23.86 | 71,033 | -0.23(-0.96%) |
May 24, 2005 | 24.09 | 24.16 | 23.82 | 24.09 | 91,105 | -0.10(-0.41%) |
May 23, 2005 | 24.17 | 24.43 | 24.09 | 24.19 | 142,067 | +0.10(+0.41%) |
May 20, 2005 | 24.47 | 24.47 | 23.98 | 24.09 | 167,483 | -0.37(-1.51%) |
May 19, 2005 | 24.24 | 24.47 | 24.17 | 24.46 | 206,715 | +0.22(+0.92%) |
May 18, 2005 | 23.82 | 24.36 | 23.82 | 24.24 | 223,789 | +0.51(+2.17%) |
May 17, 2005 | 23.77 | 23.86 | 23.70 | 23.72 | 131,901 | -0.16(-0.67%) |
May 16, 2005 | 23.58 | 24.17 | 23.58 | 23.88 | 140,894 | +0.36(+1.53%) |
May 13, 2005 | 23.90 | 24.13 | 23.16 | 23.52 | 100,620 | -0.41(-1.73%) |
May 12, 2005 | 24.63 | 24.78 | 23.87 | 23.94 | 105,182 | -0.61(-2.50%) |
May 11, 2005 | 24.63 | 24.79 | 24.17 | 24.55 | 104,791 | -0.07(-0.28%) |
May 10, 2005 | 25.40 | 25.40 | 24.40 | 24.62 | 207,236 | -0.91(-3.55%) |
May 09, 2005 | 24.97 | 25.54 | 24.72 | 25.53 | 77,941 | +0.48(+1.93%) |
May 06, 2005 | 25.13 | 25.24 | 24.87 | 25.04 | 64,256 | +0.05(+0.21%) |
May 05, 2005 | 25.10 | 25.20 | 24.82 | 24.99 | 98,795 | -0.12(-0.49%) |
May 04, 2005 | 24.77 | 25.11 | 24.74 | 25.11 | 108,831 | +0.45(+1.84%) |
May 03, 2005 | 24.56 | 24.86 | 24.40 | 24.66 | 228,090 | +0.09(+0.37%) |