Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.35 | 29.52 | 28.55 | 28.66 | 357,968 | -0.77(-2.61%) |
Jul 28, 2005 | 28.50 | 29.47 | 28.50 | 29.43 | 368,379 | +1.02(+3.58%) |
Jul 27, 2005 | 28.23 | 28.44 | 28.15 | 28.41 | 342,928 | +0.22(+0.79%) |
Jul 26, 2005 | 28.20 | 29.10 | 28.13 | 28.18 | 560,420 | -0.19(-0.68%) |
Jul 25, 2005 | 28.53 | 28.93 | 28.20 | 28.38 | 839,225 | -0.13(-0.45%) |
Jul 22, 2005 | 28.02 | 28.64 | 27.57 | 28.51 | 651,316 | +1.15(+4.20%) |
Jul 21, 2005 | 26.23 | 27.49 | 26.19 | 27.36 | 692,137 | +1.22(+4.65%) |
Jul 20, 2005 | 25.98 | 26.32 | 25.98 | 26.14 | 318,634 | +0.20(+0.77%) |
Jul 19, 2005 | 25.38 | 25.96 | 25.38 | 25.94 | 324,418 | +0.67(+2.66%) |
Jul 18, 2005 | 25.20 | 25.46 | 25.17 | 25.27 | 177,496 | +0.04(+0.14%) |
Jul 15, 2005 | 25.27 | 25.47 | 25.05 | 25.23 | 169,563 | -0.19(-0.74%) |
Jul 14, 2005 | 25.78 | 25.96 | 25.09 | 25.42 | 185,594 | -0.13(-0.52%) |
Jul 13, 2005 | 26.17 | 26.24 | 25.33 | 25.55 | 238,314 | -0.47(-1.79%) |
Jul 12, 2005 | 26.46 | 26.58 | 26.02 | 26.02 | 199,807 | -0.44(-1.67%) |
Jul 11, 2005 | 26.02 | 26.85 | 26.02 | 26.46 | 613,636 | +0.49(+1.89%) |
Jul 08, 2005 | 25.53 | 26.27 | 25.53 | 25.97 | 715,275 | +0.49(+1.92%) |
Jul 07, 2005 | 24.57 | 25.49 | 24.17 | 25.48 | 698,748 | +1.00(+4.08%) |
Jul 06, 2005 | 25.28 | 25.28 | 24.45 | 24.48 | 440,271 | -0.80(-3.16%) |
Jul 05, 2005 | 25.29 | 25.38 | 25.14 | 25.28 | 311,858 | +0.01(+0.05%) |
Jul 01, 2005 | 25.63 | 25.67 | 25.15 | 25.27 | 242,611 | -0.51(-1.97%) |
Jun 30, 2005 | 26.45 | 26.60 | 25.78 | 25.78 | 266,245 | -0.60(-2.27%) |
Jun 29, 2005 | 26.52 | 26.58 | 26.17 | 26.38 | 190,222 | -0.12(-0.46%) |
Jun 28, 2005 | 26.23 | 26.76 | 26.21 | 26.50 | 272,194 | +0.47(+1.81%) |
Jun 27, 2005 | 25.89 | 26.16 | 25.87 | 26.02 | 513,319 | +0.10(+0.40%) |
Jun 24, 2005 | 26.51 | 26.77 | 25.53 | 25.92 | 616,941 | -0.55(-2.08%) |
Jun 23, 2005 | 27.17 | 27.24 | 26.44 | 26.47 | 199,807 | -0.64(-2.34%) |
Jun 22, 2005 | 26.98 | 27.17 | 26.82 | 27.11 | 202,451 | +0.25(+0.92%) |
Jun 21, 2005 | 26.51 | 27.00 | 26.51 | 26.86 | 178,323 | +0.33(+1.23%) |
Jun 20, 2005 | 27.11 | 27.11 | 26.53 | 26.53 | 281,119 | -0.59(-2.16%) |
Jun 17, 2005 | 27.77 | 27.83 | 27.12 | 27.12 | 515,302 | -0.24(-0.86%) |
Jun 16, 2005 | 26.96 | 27.44 | 26.76 | 27.36 | 240,793 | +0.30(+1.10%) |
Jun 15, 2005 | 26.73 | 27.06 | 26.48 | 27.06 | 153,037 | +0.48(+1.82%) |
Jun 14, 2005 | 26.24 | 26.68 | 26.22 | 26.58 | 194,519 | +0.28(+1.06%) |
Jun 13, 2005 | 26.33 | 26.74 | 26.03 | 26.30 | 176,009 | -0.18(-0.66%) |
Jun 10, 2005 | 26.14 | 26.65 | 26.14 | 26.47 | 236,496 | +0.39(+1.51%) |
Jun 09, 2005 | 25.74 | 26.16 | 25.46 | 26.08 | 180,471 | +0.41(+1.60%) |
Jun 08, 2005 | 26.32 | 26.34 | 25.40 | 25.67 | 307,561 | -0.64(-2.44%) |
Jun 07, 2005 | 26.50 | 26.65 | 26.20 | 26.31 | 196,502 | -0.13(-0.50%) |
Jun 06, 2005 | 26.49 | 26.62 | 26.32 | 26.44 | 188,900 | -0.04(-0.16%) |
Jun 03, 2005 | 26.52 | 26.83 | 26.32 | 26.48 | 195,345 | -0.07(-0.27%) |
Jun 02, 2005 | 26.44 | 26.64 | 26.43 | 26.56 | 149,897 | -0.03(-0.11%) |
Jun 01, 2005 | 26.68 | 26.81 | 26.24 | 26.59 | 261,121 | -0.15(-0.57%) |
May 31, 2005 | 26.92 | 27.05 | 26.66 | 26.74 | 196,337 | -0.24(-0.90%) |
May 27, 2005 | 26.74 | 27.06 | 26.62 | 26.98 | 150,392 | +0.21(+0.77%) |
May 26, 2005 | 26.50 | 27.08 | 26.47 | 26.77 | 134,692 | +0.34(+1.28%) |
May 25, 2005 | 26.56 | 26.61 | 26.32 | 26.44 | 241,124 | -0.13(-0.48%) |
May 24, 2005 | 26.88 | 26.89 | 26.50 | 26.56 | 272,194 | -0.35(-1.30%) |
May 23, 2005 | 26.58 | 27.11 | 26.25 | 26.91 | 380,444 | +0.36(+1.34%) |
May 20, 2005 | 27.05 | 27.05 | 26.10 | 26.56 | 445,890 | -0.48(-1.79%) |
May 19, 2005 | 27.65 | 27.65 | 26.79 | 27.04 | 316,320 | -0.59(-2.15%) |
May 18, 2005 | 27.02 | 27.75 | 27.02 | 27.63 | 263,435 | +0.65(+2.40%) |
May 17, 2005 | 26.90 | 27.14 | 26.65 | 26.99 | 287,564 | -0.06(-0.22%) |
May 16, 2005 | 26.77 | 27.19 | 26.74 | 27.05 | 105,770 | +0.33(+1.25%) |
May 13, 2005 | 27.23 | 27.51 | 26.66 | 26.71 | 180,306 | -0.52(-1.91%) |
May 12, 2005 | 27.65 | 27.77 | 27.17 | 27.23 | 113,703 | -0.48(-1.75%) |
May 11, 2005 | 27.41 | 27.72 | 27.08 | 27.72 | 196,502 | +0.39(+1.42%) |
May 10, 2005 | 27.59 | 27.59 | 26.99 | 27.33 | 147,252 | -0.36(-1.29%) |
May 09, 2005 | 27.02 | 27.71 | 27.02 | 27.69 | 183,446 | +0.76(+2.81%) |
May 06, 2005 | 27.10 | 27.10 | 26.61 | 26.93 | 184,768 | -0.01(-0.04%) |
May 05, 2005 | 26.66 | 27.05 | 26.22 | 26.94 | 212,202 | +0.33(+1.25%) |
May 04, 2005 | 26.82 | 27.05 | 26.50 | 26.61 | 277,813 | -0.06(-0.23%) |
May 03, 2005 | 27.23 | 27.23 | 26.56 | 26.67 | 185,098 | -0.41(-1.52%) |