Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.36 | 26.52 | 26.33 | 26.52 | 159,740 | +0.09(+0.35%) |
Jul 28, 2005 | 25.63 | 26.43 | 25.63 | 26.43 | 232,410 | +0.72(+2.80%) |
Jul 27, 2005 | 25.88 | 25.88 | 25.05 | 25.70 | 604,102 | -0.14(-0.54%) |
Jul 26, 2005 | 26.40 | 26.43 | 25.75 | 25.84 | 198,530 | -0.56(-2.11%) |
Jul 25, 2005 | 26.70 | 26.71 | 26.09 | 26.40 | 82,325 | -0.30(-1.12%) |
Jul 22, 2005 | 26.52 | 26.70 | 26.20 | 26.70 | 86,908 | +0.18(+0.69%) |
Jul 21, 2005 | 26.77 | 26.79 | 26.28 | 26.52 | 140,428 | -0.31(-1.14%) |
Jul 20, 2005 | 26.50 | 26.84 | 26.34 | 26.82 | 81,016 | +0.33(+1.25%) |
Jul 19, 2005 | 26.18 | 26.55 | 26.16 | 26.49 | 81,998 | +0.31(+1.19%) |
Jul 18, 2005 | 26.27 | 26.33 | 26.05 | 26.18 | 109,330 | -0.21(-0.81%) |
Jul 15, 2005 | 26.30 | 26.39 | 25.98 | 26.39 | 256,469 | +0.03(+0.12%) |
Jul 14, 2005 | 27.32 | 27.32 | 26.32 | 26.36 | 507,701 | -0.96(-3.51%) |
Jul 13, 2005 | 27.81 | 27.81 | 27.30 | 27.32 | 66,613 | -0.48(-1.74%) |
Jul 12, 2005 | 27.92 | 27.95 | 27.56 | 27.81 | 84,453 | -0.05(-0.18%) |
Jul 11, 2005 | 27.37 | 27.86 | 27.22 | 27.86 | 126,025 | +0.55(+2.01%) |
Jul 08, 2005 | 26.58 | 27.34 | 26.57 | 27.31 | 138,136 | +0.65(+2.43%) |
Jul 07, 2005 | 26.39 | 26.72 | 26.24 | 26.66 | 86,744 | +0.12(+0.44%) |
Jul 06, 2005 | 26.85 | 26.97 | 26.43 | 26.54 | 172,998 | -0.42(-1.54%) |
Jul 05, 2005 | 26.01 | 26.96 | 26.01 | 26.96 | 153,030 | +0.89(+3.40%) |
Jul 01, 2005 | 25.79 | 26.07 | 25.69 | 26.07 | 110,476 | +0.34(+1.33%) |
Jun 30, 2005 | 26.00 | 26.03 | 25.66 | 25.73 | 81,507 | -0.21(-0.80%) |
Jun 29, 2005 | 25.99 | 26.09 | 25.84 | 25.94 | 73,814 | -0.03(-0.12%) |
Jun 28, 2005 | 25.72 | 25.97 | 25.62 | 25.97 | 140,428 | +0.19(+0.73%) |
Jun 27, 2005 | 25.86 | 25.89 | 25.77 | 25.78 | 121,769 | +0.04(+0.17%) |
Jun 24, 2005 | 25.91 | 26.01 | 25.69 | 25.73 | 158,922 | -0.26(-1.01%) |
Jun 23, 2005 | 25.92 | 26.11 | 25.86 | 26.00 | 102,456 | +0.05(+0.19%) |
Jun 22, 2005 | 26.05 | 26.15 | 25.95 | 25.95 | 97,383 | -0.04(-0.14%) |
Jun 21, 2005 | 26.35 | 26.38 | 25.99 | 25.99 | 104,093 | -0.35(-1.35%) |
Jun 20, 2005 | 26.51 | 26.57 | 26.33 | 26.34 | 154,667 | -0.17(-0.65%) |
Jun 17, 2005 | 26.35 | 26.58 | 26.32 | 26.51 | 430,285 | +0.29(+1.09%) |
Jun 16, 2005 | 26.15 | 26.24 | 26.06 | 26.22 | 125,534 | +0.04(+0.16%) |
Jun 15, 2005 | 26.20 | 26.43 | 26.09 | 26.18 | 272,836 | -0.32(-1.22%) |
Jun 14, 2005 | 25.95 | 26.50 | 25.93 | 26.50 | 292,312 | +0.60(+2.31%) |
Jun 13, 2005 | 25.70 | 25.93 | 25.70 | 25.91 | 86,580 | +0.20(+0.78%) |
Jun 10, 2005 | 25.88 | 25.94 | 25.64 | 25.70 | 105,402 | -0.10(-0.40%) |
Jun 09, 2005 | 25.88 | 25.88 | 25.66 | 25.81 | 153,194 | +0.02(+0.07%) |
Jun 08, 2005 | 25.84 | 26.06 | 25.79 | 25.79 | 155,976 | -0.12(-0.45%) |
Jun 07, 2005 | 25.58 | 26.06 | 25.58 | 25.91 | 220,134 | +0.37(+1.44%) |
Jun 06, 2005 | 25.28 | 25.64 | 25.26 | 25.54 | 443,706 | +0.28(+1.11%) |
Jun 03, 2005 | 25.40 | 25.59 | 25.26 | 25.26 | 128,480 | -0.14(-0.55%) |
Jun 02, 2005 | 25.18 | 25.54 | 25.15 | 25.40 | 250,904 | +0.21(+0.85%) |
Jun 01, 2005 | 24.99 | 25.58 | 24.99 | 25.18 | 305,242 | +0.31(+1.23%) |
May 31, 2005 | 25.17 | 25.17 | 24.88 | 24.88 | 317,845 | -0.29(-1.17%) |
May 27, 2005 | 24.96 | 25.17 | 24.85 | 25.17 | 1,922,129 | +0.38(+1.55%) |
May 26, 2005 | 24.93 | 25.13 | 24.71 | 24.79 | 189,856 | -0.07(-0.29%) |
May 25, 2005 | 25.08 | 25.18 | 24.76 | 24.86 | 192,965 | -0.16(-0.64%) |
May 24, 2005 | 25.11 | 25.14 | 25.00 | 25.02 | 254,014 | -0.18(-0.73%) |
May 23, 2005 | 25.14 | 25.57 | 25.06 | 25.20 | 295,586 | +0.17(+0.68%) |
May 20, 2005 | 25.14 | 25.41 | 24.96 | 25.03 | 569,731 | +0.30(+1.21%) |
May 19, 2005 | 25.05 | 25.23 | 24.50 | 24.73 | 191,983 | +0.35(+1.45%) |
May 18, 2005 | 24.02 | 24.38 | 24.01 | 24.38 | 111,949 | +0.48(+1.99%) |
May 17, 2005 | 23.50 | 23.91 | 23.50 | 23.90 | 80,034 | +0.39(+1.66%) |
May 16, 2005 | 23.21 | 23.52 | 23.21 | 23.51 | 105,075 | +0.30(+1.29%) |
May 13, 2005 | 23.58 | 23.60 | 23.11 | 23.21 | 73,651 | -0.31(-1.32%) |
May 12, 2005 | 23.83 | 23.85 | 23.40 | 23.52 | 105,730 | -0.25(-1.05%) |
May 11, 2005 | 23.41 | 23.83 | 23.34 | 23.77 | 223,244 | +0.37(+1.57%) |
May 10, 2005 | 23.27 | 23.43 | 23.00 | 23.41 | 108,676 | +0.10(+0.45%) |
May 09, 2005 | 23.03 | 23.30 | 22.91 | 23.30 | 75,942 | +0.30(+1.30%) |
May 06, 2005 | 23.21 | 23.21 | 23.00 | 23.00 | 53,519 | -0.21(-0.90%) |
May 05, 2005 | 22.97 | 23.21 | 22.73 | 23.21 | 91,490 | +0.24(+1.04%) |
May 04, 2005 | 22.66 | 23.00 | 22.66 | 22.97 | 82,489 | +0.31(+1.38%) |
May 03, 2005 | 22.85 | 22.85 | 22.39 | 22.66 | 101,965 | -0.25(-1.09%) |