Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.95 | 28.95 | 28.54 | 28.57 | 248,271 | -0.11(-0.39%) |
Jul 28, 2005 | 28.57 | 28.71 | 28.56 | 28.69 | 62,841 | -0.06(-0.21%) |
Jul 27, 2005 | 27.88 | 28.75 | 27.88 | 28.74 | 148,828 | +1.10(+3.98%) |
Jul 26, 2005 | 27.68 | 27.68 | 27.48 | 27.64 | 46,693 | +0.09(+0.32%) |
Jul 25, 2005 | 27.61 | 27.61 | 27.42 | 27.56 | 113,437 | -0.30(-1.07%) |
Jul 22, 2005 | 27.76 | 27.90 | 27.63 | 27.85 | 67,955 | +0.05(+0.19%) |
Jul 21, 2005 | 27.27 | 27.87 | 27.27 | 27.80 | 255,807 | +0.42(+1.55%) |
Jul 20, 2005 | 27.16 | 27.38 | 27.10 | 27.38 | 153,807 | +0.34(+1.26%) |
Jul 19, 2005 | 26.95 | 27.04 | 26.79 | 27.04 | 396,696 | +0.51(+1.90%) |
Jul 18, 2005 | 26.98 | 26.98 | 26.49 | 26.53 | 149,366 | -0.19(-0.72%) |
Jul 15, 2005 | 26.73 | 26.75 | 26.57 | 26.72 | 42,118 | +0.11(+0.42%) |
Jul 14, 2005 | 26.68 | 26.85 | 26.46 | 26.61 | 245,714 | -0.03(-0.11%) |
Jul 13, 2005 | 26.80 | 26.93 | 26.64 | 26.64 | 71,722 | +0.10(+0.39%) |
Jul 12, 2005 | 26.53 | 26.60 | 26.52 | 26.54 | 91,369 | -0.09(-0.34%) |
Jul 11, 2005 | 26.75 | 26.75 | 26.52 | 26.63 | 89,350 | +0.02(+0.08%) |
Jul 08, 2005 | 26.42 | 26.64 | 26.42 | 26.60 | 90,965 | -0.01(-0.03%) |
Jul 07, 2005 | 26.79 | 26.80 | 26.25 | 26.61 | 165,110 | -0.24(-0.89%) |
Jul 06, 2005 | 26.95 | 27.01 | 26.80 | 26.85 | 98,904 | -0.36(-1.34%) |
Jul 05, 2005 | 27.12 | 27.21 | 27.01 | 27.21 | 94,464 | +0.38(+1.41%) |
Jul 01, 2005 | 26.75 | 27.04 | 26.75 | 26.83 | 132,007 | +0.38(+1.43%) |
Jun 30, 2005 | 26.75 | 26.78 | 26.44 | 26.46 | 109,939 | +0.04(+0.14%) |
Jun 29, 2005 | 26.87 | 26.88 | 26.42 | 26.42 | 137,659 | -0.45(-1.69%) |
Jun 28, 2005 | 26.79 | 26.93 | 26.75 | 26.87 | 126,356 | +0.25(+0.95%) |
Jun 27, 2005 | 26.79 | 26.80 | 26.43 | 26.62 | 112,899 | +0.20(+0.76%) |
Jun 24, 2005 | 26.26 | 26.48 | 26.16 | 26.42 | 75,221 | +0.30(+1.17%) |
Jun 23, 2005 | 26.18 | 26.42 | 26.08 | 26.11 | 95,810 | +0.00(+0.00%) |
Jun 22, 2005 | 25.97 | 26.27 | 25.97 | 26.11 | 162,957 | +0.42(+1.65%) |
Jun 21, 2005 | 26.04 | 26.04 | 25.64 | 25.69 | 203,865 | -0.36(-1.37%) |
Jun 20, 2005 | 26.60 | 26.60 | 26.01 | 26.05 | 345,292 | +0.25(+0.98%) |
Jun 17, 2005 | 26.00 | 26.00 | 25.73 | 25.79 | 103,749 | +0.17(+0.67%) |
Jun 16, 2005 | 25.56 | 25.65 | 25.52 | 25.62 | 57,593 | +0.13(+0.52%) |
Jun 15, 2005 | 25.41 | 25.50 | 25.31 | 25.49 | 97,424 | +0.01(+0.03%) |
Jun 14, 2005 | 25.52 | 25.53 | 25.43 | 25.48 | 97,290 | -0.04(-0.15%) |
Jun 13, 2005 | 25.50 | 25.69 | 25.37 | 25.52 | 38,620 | +0.04(+0.15%) |
Jun 10, 2005 | 25.41 | 25.64 | 25.41 | 25.48 | 26,240 | +0.07(+0.29%) |
Jun 09, 2005 | 25.56 | 25.56 | 25.26 | 25.41 | 32,430 | +0.01(+0.03%) |
Jun 08, 2005 | 25.48 | 25.71 | 25.39 | 25.40 | 60,688 | +0.02(+0.09%) |
Jun 07, 2005 | 25.16 | 25.39 | 25.16 | 25.38 | 81,277 | +0.00(+0.00%) |
Jun 06, 2005 | 25.28 | 25.43 | 25.20 | 25.38 | 59,881 | +0.25(+0.98%) |
Jun 03, 2005 | 24.95 | 25.28 | 24.95 | 25.13 | 65,263 | +0.09(+0.36%) |
Jun 02, 2005 | 25.12 | 25.12 | 24.90 | 25.04 | 322,955 | -0.96(-3.69%) |
Jun 01, 2005 | 25.79 | 26.08 | 25.79 | 26.00 | 105,633 | +0.19(+0.72%) |
May 31, 2005 | 25.64 | 25.94 | 25.63 | 25.82 | 144,656 | +0.51(+2.03%) |
May 27, 2005 | 25.12 | 25.36 | 24.93 | 25.30 | 51,672 | +0.19(+0.74%) |
May 26, 2005 | 25.16 | 25.16 | 25.02 | 25.12 | 53,691 | -0.04(-0.18%) |
May 25, 2005 | 25.54 | 25.54 | 25.08 | 25.16 | 67,416 | -0.38(-1.48%) |
May 24, 2005 | 25.56 | 25.56 | 25.44 | 25.54 | 51,269 | -0.04(-0.15%) |
May 23, 2005 | 25.58 | 25.64 | 25.46 | 25.58 | 179,374 | -0.36(-1.38%) |
May 20, 2005 | 25.90 | 25.95 | 25.79 | 25.94 | 68,358 | +0.33(+1.31%) |
May 19, 2005 | 25.32 | 25.62 | 25.32 | 25.60 | 77,643 | +0.43(+1.71%) |
May 18, 2005 | 25.01 | 25.21 | 25.01 | 25.17 | 86,525 | +0.16(+0.62%) |
May 17, 2005 | 24.97 | 25.04 | 24.84 | 25.01 | 55,306 | -0.01(-0.03%) |
May 16, 2005 | 24.97 | 25.07 | 24.90 | 25.02 | 66,744 | +0.07(+0.27%) |
May 13, 2005 | 25.02 | 25.18 | 24.84 | 24.95 | 87,063 | +0.10(+0.39%) |
May 12, 2005 | 25.19 | 25.21 | 24.86 | 24.86 | 96,617 | -0.54(-2.14%) |
May 11, 2005 | 25.48 | 25.48 | 25.21 | 25.40 | 85,852 | -0.08(-0.32%) |
May 10, 2005 | 25.49 | 25.61 | 25.45 | 25.48 | 62,303 | -0.46(-1.78%) |
May 09, 2005 | 26.16 | 26.23 | 25.81 | 25.94 | 147,482 | -0.13(-0.51%) |
May 06, 2005 | 25.79 | 26.08 | 25.78 | 26.08 | 41,580 | +0.22(+0.86%) |
May 05, 2005 | 25.80 | 26.04 | 25.80 | 25.85 | 55,306 | +0.25(+0.99%) |
May 04, 2005 | 25.31 | 25.63 | 25.31 | 25.60 | 76,567 | +0.33(+1.29%) |
May 03, 2005 | 25.27 | 25.36 | 25.16 | 25.27 | 50,192 | -0.10(-0.38%) |