Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.04 | 28.33 | 27.99 | 28.33 | 262,347 | +0.29(+1.05%) |
Jul 28, 2005 | 27.87 | 28.10 | 27.78 | 28.04 | 158,671 | +0.22(+0.78%) |
Jul 27, 2005 | 27.96 | 28.03 | 27.64 | 27.82 | 113,453 | +0.13(+0.48%) |
Jul 26, 2005 | 27.62 | 27.81 | 27.57 | 27.69 | 215,703 | +0.08(+0.28%) |
Jul 25, 2005 | 27.40 | 27.69 | 27.32 | 27.61 | 224,258 | +0.24(+0.88%) |
Jul 22, 2005 | 27.19 | 27.37 | 27.05 | 27.37 | 120,989 | +0.21(+0.76%) |
Jul 21, 2005 | 27.27 | 27.40 | 27.04 | 27.16 | 142,580 | +0.01(+0.05%) |
Jul 20, 2005 | 27.13 | 27.27 | 26.97 | 27.15 | 117,934 | +0.02(+0.09%) |
Jul 19, 2005 | 27.01 | 27.18 | 27.00 | 27.13 | 99,602 | +0.22(+0.80%) |
Jul 18, 2005 | 26.76 | 26.95 | 26.76 | 26.91 | 103,268 | +0.04(+0.15%) |
Jul 15, 2005 | 26.88 | 26.91 | 26.83 | 26.87 | 73,530 | -0.07(-0.26%) |
Jul 14, 2005 | 27.08 | 27.17 | 26.94 | 26.94 | 194,723 | -0.15(-0.54%) |
Jul 13, 2005 | 27.09 | 27.16 | 26.97 | 27.09 | 87,177 | -0.08(-0.29%) |
Jul 12, 2005 | 26.90 | 27.16 | 26.78 | 27.16 | 219,777 | +0.27(+0.99%) |
Jul 11, 2005 | 26.61 | 26.90 | 26.61 | 26.90 | 95,936 | +0.27(+1.00%) |
Jul 08, 2005 | 26.70 | 26.70 | 26.44 | 26.63 | 165,596 | -0.10(-0.39%) |
Jul 07, 2005 | 26.54 | 26.80 | 26.27 | 26.74 | 190,853 | +0.08(+0.29%) |
Jul 06, 2005 | 27.15 | 27.15 | 26.54 | 26.66 | 246,256 | -0.55(-2.04%) |
Jul 05, 2005 | 26.81 | 27.44 | 26.63 | 27.21 | 219,573 | +0.32(+1.21%) |
Jul 01, 2005 | 26.82 | 27.00 | 26.82 | 26.89 | 107,342 | +0.12(+0.46%) |
Jun 30, 2005 | 26.89 | 26.94 | 26.66 | 26.77 | 167,837 | +0.00(+0.00%) |
Jun 29, 2005 | 26.69 | 26.88 | 26.66 | 26.77 | 189,020 | +0.08(+0.29%) |
Jun 28, 2005 | 26.89 | 26.89 | 26.59 | 26.69 | 180,669 | -0.20(-0.75%) |
Jun 27, 2005 | 26.63 | 26.91 | 26.56 | 26.89 | 163,559 | +0.29(+1.11%) |
Jun 24, 2005 | 26.49 | 26.60 | 26.42 | 26.59 | 170,281 | +0.05(+0.20%) |
Jun 23, 2005 | 26.93 | 26.93 | 26.52 | 26.54 | 173,132 | -0.43(-1.60%) |
Jun 22, 2005 | 26.86 | 26.97 | 26.74 | 26.97 | 238,923 | +0.12(+0.44%) |
Jun 21, 2005 | 27.00 | 27.02 | 26.84 | 26.86 | 226,702 | -0.15(-0.55%) |
Jun 20, 2005 | 27.01 | 27.04 | 26.94 | 27.00 | 343,414 | -0.01(-0.04%) |
Jun 17, 2005 | 27.08 | 27.11 | 26.97 | 27.01 | 291,881 | -0.06(-0.24%) |
Jun 16, 2005 | 27.08 | 27.08 | 26.90 | 27.08 | 415,519 | -0.06(-0.22%) |
Jun 15, 2005 | 27.22 | 27.25 | 27.05 | 27.13 | 146,857 | -0.04(-0.14%) |
Jun 14, 2005 | 27.09 | 27.29 | 26.98 | 27.17 | 121,193 | +0.02(+0.09%) |
Jun 13, 2005 | 27.12 | 27.18 | 26.86 | 27.15 | 273,550 | -0.06(-0.22%) |
Jun 10, 2005 | 27.07 | 27.21 | 26.95 | 27.21 | 357,876 | +0.14(+0.51%) |
Jun 09, 2005 | 26.69 | 27.07 | 26.65 | 27.07 | 196,556 | +0.31(+1.16%) |
Jun 08, 2005 | 26.92 | 26.98 | 26.73 | 26.76 | 77,604 | -0.07(-0.26%) |
Jun 07, 2005 | 26.84 | 27.10 | 26.77 | 26.83 | 149,505 | -0.01(-0.06%) |
Jun 06, 2005 | 26.75 | 26.90 | 26.68 | 26.85 | 132,395 | +0.12(+0.46%) |
Jun 03, 2005 | 26.88 | 26.88 | 26.64 | 26.72 | 195,945 | -0.13(-0.49%) |
Jun 02, 2005 | 27.08 | 27.08 | 26.60 | 26.86 | 466,033 | -0.17(-0.64%) |
Jun 01, 2005 | 27.03 | 27.06 | 26.90 | 27.03 | 399,835 | -0.07(-0.27%) |
May 31, 2005 | 26.87 | 27.10 | 26.72 | 27.10 | 177,614 | +0.35(+1.32%) |
May 27, 2005 | 26.74 | 26.80 | 26.61 | 26.75 | 152,153 | -0.03(-0.11%) |
May 26, 2005 | 26.61 | 26.79 | 26.56 | 26.78 | 91,454 | +0.21(+0.79%) |
May 25, 2005 | 27.00 | 27.00 | 26.45 | 26.57 | 258,273 | -0.49(-1.80%) |
May 24, 2005 | 27.08 | 27.11 | 26.93 | 27.05 | 93,084 | -0.13(-0.47%) |
May 23, 2005 | 27.16 | 27.27 | 27.06 | 27.18 | 256,236 | +0.14(+0.53%) |
May 20, 2005 | 26.86 | 27.11 | 26.76 | 27.04 | 314,694 | +0.25(+0.92%) |
May 19, 2005 | 26.52 | 26.85 | 26.41 | 26.79 | 282,104 | +0.26(+0.96%) |
May 18, 2005 | 26.26 | 26.95 | 26.26 | 26.54 | 384,558 | +0.30(+1.14%) |
May 17, 2005 | 25.38 | 26.31 | 25.34 | 26.24 | 224,461 | +0.73(+2.87%) |
May 16, 2005 | 25.30 | 25.54 | 25.29 | 25.50 | 200,223 | +0.16(+0.64%) |
May 13, 2005 | 25.75 | 25.82 | 25.12 | 25.34 | 170,688 | -0.45(-1.75%) |
May 12, 2005 | 26.22 | 26.22 | 25.77 | 25.79 | 110,397 | -0.38(-1.46%) |
May 11, 2005 | 26.19 | 26.34 | 26.01 | 26.18 | 183,113 | +0.11(+0.43%) |
May 10, 2005 | 26.27 | 26.27 | 25.92 | 26.06 | 192,686 | -0.20(-0.77%) |
May 09, 2005 | 26.27 | 26.36 | 26.08 | 26.27 | 164,374 | -0.00(-0.02%) |
May 06, 2005 | 26.27 | 26.41 | 26.12 | 26.27 | 148,894 | +0.06(+0.22%) |
May 05, 2005 | 26.27 | 26.28 | 25.99 | 26.21 | 133,006 | -0.10(-0.39%) |
May 04, 2005 | 26.00 | 26.36 | 25.97 | 26.32 | 276,809 | +0.39(+1.51%) |
May 03, 2005 | 25.99 | 26.13 | 25.54 | 25.92 | 209,185 | -0.06(-0.25%) |