Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.23 | 26.37 | 26.06 | 26.10 | 373,682 | -0.21(-0.81%) |
Jul 28, 2005 | 26.42 | 26.58 | 26.22 | 26.31 | 273,889 | -0.17(-0.63%) |
Jul 27, 2005 | 26.82 | 26.82 | 26.41 | 26.48 | 395,926 | -0.30(-1.13%) |
Jul 26, 2005 | 26.98 | 27.04 | 26.69 | 26.78 | 268,676 | -0.18(-0.67%) |
Jul 25, 2005 | 26.78 | 27.24 | 26.78 | 26.96 | 650,639 | +0.13(+0.48%) |
Jul 22, 2005 | 27.22 | 27.30 | 26.76 | 26.83 | 1,050,832 | -0.45(-1.66%) |
Jul 21, 2005 | 28.36 | 28.67 | 26.90 | 27.29 | 754,675 | -1.02(-3.61%) |
Jul 20, 2005 | 27.65 | 28.31 | 27.65 | 28.31 | 269,082 | +0.62(+2.24%) |
Jul 19, 2005 | 27.84 | 28.20 | 27.55 | 27.69 | 271,379 | -0.15(-0.54%) |
Jul 18, 2005 | 28.26 | 28.26 | 27.70 | 27.84 | 261,372 | -0.46(-1.63%) |
Jul 15, 2005 | 28.00 | 28.44 | 28.00 | 28.30 | 316,160 | +0.29(+1.03%) |
Jul 14, 2005 | 28.22 | 28.36 | 27.71 | 28.01 | 327,241 | -0.36(-1.28%) |
Jul 13, 2005 | 28.79 | 28.79 | 28.18 | 28.38 | 344,754 | -0.37(-1.29%) |
Jul 12, 2005 | 28.29 | 28.92 | 28.19 | 28.75 | 398,626 | +0.42(+1.50%) |
Jul 11, 2005 | 28.33 | 29.07 | 27.87 | 28.33 | 737,697 | +0.00(+0.00%) |
Jul 08, 2005 | 27.64 | 28.33 | 27.63 | 28.33 | 544,244 | +0.61(+2.21%) |
Jul 07, 2005 | 27.24 | 27.73 | 27.12 | 27.71 | 571,655 | +0.48(+1.75%) |
Jul 06, 2005 | 27.42 | 27.45 | 27.07 | 27.24 | 815,663 | -0.14(-0.50%) |
Jul 05, 2005 | 27.24 | 27.46 | 27.08 | 27.37 | 629,439 | +0.22(+0.81%) |
Jul 01, 2005 | 26.29 | 27.46 | 26.06 | 27.15 | 1,584,966 | +1.74(+6.85%) |
Jun 30, 2005 | 25.46 | 26.18 | 25.40 | 25.41 | 457,616 | -0.01(-0.03%) |
Jun 29, 2005 | 25.16 | 25.45 | 25.09 | 25.42 | 442,240 | +0.20(+0.78%) |
Jun 28, 2005 | 24.66 | 25.29 | 24.45 | 25.22 | 607,604 | +0.61(+2.49%) |
Jun 27, 2005 | 24.16 | 24.66 | 24.00 | 24.61 | 441,637 | +0.44(+1.82%) |
Jun 24, 2005 | 24.01 | 24.26 | 23.86 | 24.17 | 3,588,258 | +0.09(+0.38%) |
Jun 23, 2005 | 24.62 | 24.81 | 24.04 | 24.08 | 429,018 | -0.60(-2.42%) |
Jun 22, 2005 | 24.44 | 24.74 | 24.32 | 24.68 | 755,990 | +0.30(+1.24%) |
Jun 21, 2005 | 24.31 | 24.59 | 24.30 | 24.38 | 266,877 | -0.07(-0.28%) |
Jun 20, 2005 | 24.22 | 24.48 | 24.21 | 24.44 | 331,478 | +0.14(+0.56%) |
Jun 17, 2005 | 24.44 | 24.44 | 24.15 | 24.31 | 684,153 | +0.01(+0.03%) |
Jun 16, 2005 | 24.52 | 24.52 | 24.23 | 24.30 | 433,382 | -0.05(-0.19%) |
Jun 15, 2005 | 24.44 | 24.49 | 24.21 | 24.35 | 733,340 | -0.05(-0.22%) |
Jun 14, 2005 | 24.72 | 24.72 | 23.88 | 24.40 | 882,730 | -0.30(-1.23%) |
Jun 13, 2005 | 24.89 | 24.91 | 24.47 | 24.70 | 653,283 | -0.26(-1.03%) |
Jun 10, 2005 | 25.06 | 25.20 | 24.88 | 24.96 | 538,752 | -0.27(-1.08%) |
Jun 09, 2005 | 25.14 | 25.27 | 24.97 | 25.23 | 508,781 | -0.05(-0.21%) |
Jun 08, 2005 | 25.46 | 25.53 | 25.12 | 25.28 | 388,557 | -0.16(-0.62%) |
Jun 07, 2005 | 25.34 | 25.70 | 25.33 | 25.44 | 303,434 | +0.04(+0.15%) |
Jun 06, 2005 | 25.15 | 25.44 | 25.00 | 25.40 | 420,599 | +0.17(+0.66%) |
Jun 03, 2005 | 25.77 | 25.86 | 25.23 | 25.24 | 330,769 | -0.57(-2.20%) |
Jun 02, 2005 | 25.96 | 25.99 | 25.70 | 25.81 | 404,172 | -0.04(-0.15%) |
Jun 01, 2005 | 25.40 | 26.10 | 25.37 | 25.84 | 303,069 | +0.39(+1.55%) |
May 31, 2005 | 25.59 | 25.65 | 25.38 | 25.45 | 485,388 | -0.12(-0.47%) |
May 27, 2005 | 25.34 | 25.71 | 25.27 | 25.57 | 99,709 | +0.00(+0.00%) |
May 26, 2005 | 25.22 | 25.68 | 25.22 | 25.57 | 123,999 | +0.33(+1.29%) |
May 25, 2005 | 25.65 | 25.65 | 25.13 | 25.25 | 254,304 | -0.49(-1.91%) |
May 24, 2005 | 25.55 | 25.81 | 25.42 | 25.74 | 597,055 | -0.05(-0.21%) |
May 23, 2005 | 25.87 | 25.95 | 25.77 | 25.79 | 397,859 | -0.09(-0.35%) |
May 20, 2005 | 26.10 | 26.10 | 25.61 | 25.88 | 660,114 | -0.17(-0.67%) |
May 19, 2005 | 26.19 | 26.33 | 25.67 | 26.06 | 702,115 | -0.38(-1.43%) |
May 18, 2005 | 25.42 | 26.43 | 25.27 | 26.43 | 667,110 | +1.14(+4.52%) |
May 17, 2005 | 25.27 | 25.35 | 24.97 | 25.29 | 463,080 | +0.11(+0.42%) |
May 16, 2005 | 24.51 | 25.19 | 24.35 | 25.19 | 358,546 | +0.79(+3.26%) |
May 13, 2005 | 24.47 | 24.59 | 24.08 | 24.39 | 306,056 | -0.13(-0.52%) |
May 12, 2005 | 24.32 | 24.61 | 24.32 | 24.52 | 535,660 | +0.16(+0.65%) |
May 11, 2005 | 24.07 | 24.40 | 23.87 | 24.36 | 249,154 | +0.24(+1.00%) |
May 10, 2005 | 24.25 | 24.41 | 24.07 | 24.12 | 295,750 | -0.20(-0.84%) |
May 09, 2005 | 24.54 | 24.79 | 24.22 | 24.32 | 444,800 | -0.32(-1.29%) |
May 06, 2005 | 24.75 | 24.84 | 24.44 | 24.64 | 288,918 | +0.11(+0.46%) |
May 05, 2005 | 24.89 | 24.89 | 24.29 | 24.53 | 451,139 | -0.20(-0.83%) |
May 04, 2005 | 24.35 | 24.81 | 24.26 | 24.73 | 285,559 | +0.40(+1.65%) |
May 03, 2005 | 24.47 | 24.66 | 24.17 | 24.33 | 288,228 | -0.26(-1.05%) |