Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.44 | 26.64 | 26.27 | 26.54 | 210,907 | +0.21(+0.80%) |
Jul 28, 2005 | 26.17 | 26.33 | 26.07 | 26.33 | 107,052 | +0.24(+0.92%) |
Jul 27, 2005 | 25.85 | 26.12 | 25.84 | 26.09 | 83,381 | +0.16(+0.61%) |
Jul 26, 2005 | 25.96 | 26.05 | 25.74 | 25.93 | 145,011 | -0.12(-0.47%) |
Jul 25, 2005 | 25.77 | 26.11 | 25.67 | 26.05 | 107,905 | +0.19(+0.73%) |
Jul 22, 2005 | 25.88 | 26.14 | 25.85 | 25.87 | 146,291 | -0.04(-0.16%) |
Jul 21, 2005 | 25.88 | 26.12 | 25.77 | 25.91 | 126,458 | +0.00(+0.00%) |
Jul 20, 2005 | 25.81 | 26.00 | 25.75 | 25.91 | 84,234 | +0.15(+0.58%) |
Jul 19, 2005 | 25.82 | 25.91 | 25.67 | 25.76 | 85,301 | -0.06(-0.24%) |
Jul 18, 2005 | 25.79 | 26.03 | 25.74 | 25.82 | 151,196 | -0.04(-0.15%) |
Jul 15, 2005 | 25.70 | 25.96 | 25.70 | 25.86 | 139,467 | +0.16(+0.62%) |
Jul 14, 2005 | 25.74 | 25.82 | 25.67 | 25.70 | 127,738 | -0.13(-0.49%) |
Jul 13, 2005 | 25.58 | 25.88 | 25.48 | 25.82 | 187,449 | +0.03(+0.13%) |
Jul 12, 2005 | 25.63 | 25.79 | 25.56 | 25.79 | 142,452 | +0.27(+1.07%) |
Jul 11, 2005 | 25.44 | 25.53 | 25.32 | 25.52 | 102,361 | +0.07(+0.29%) |
Jul 08, 2005 | 25.35 | 25.62 | 25.35 | 25.44 | 113,237 | +0.03(+0.13%) |
Jul 07, 2005 | 25.44 | 25.44 | 25.28 | 25.41 | 74,851 | +0.01(+0.04%) |
Jul 06, 2005 | 25.39 | 25.59 | 25.36 | 25.40 | 113,023 | +0.08(+0.33%) |
Jul 05, 2005 | 25.13 | 25.42 | 25.13 | 25.32 | 130,084 | +0.16(+0.63%) |
Jul 01, 2005 | 25.06 | 25.20 | 24.99 | 25.16 | 165,484 | +0.07(+0.28%) |
Jun 30, 2005 | 25.18 | 25.30 | 25.07 | 25.09 | 63,122 | -0.14(-0.56%) |
Jun 29, 2005 | 25.04 | 25.29 | 24.99 | 25.23 | 90,632 | +0.26(+1.03%) |
Jun 28, 2005 | 25.06 | 25.14 | 24.96 | 24.97 | 78,050 | +0.01(+0.04%) |
Jun 27, 2005 | 24.85 | 25.01 | 24.85 | 24.96 | 219,650 | +0.11(+0.43%) |
Jun 24, 2005 | 24.90 | 24.92 | 24.57 | 24.85 | 104,493 | -0.05(-0.21%) |
Jun 23, 2005 | 24.57 | 24.91 | 24.57 | 24.90 | 208,987 | -0.03(-0.11%) |
Jun 22, 2005 | 25.08 | 25.09 | 24.76 | 24.93 | 133,283 | -0.07(-0.26%) |
Jun 21, 2005 | 25.30 | 25.30 | 24.90 | 25.00 | 146,078 | -0.31(-1.22%) |
Jun 20, 2005 | 25.31 | 25.47 | 25.26 | 25.31 | 127,525 | +0.07(+0.28%) |
Jun 17, 2005 | 25.32 | 25.32 | 25.06 | 25.24 | 79,543 | -0.05(-0.20%) |
Jun 16, 2005 | 25.11 | 25.35 | 25.04 | 25.29 | 133,922 | +0.21(+0.84%) |
Jun 15, 2005 | 25.26 | 25.26 | 24.95 | 25.08 | 103,001 | -0.07(-0.30%) |
Jun 14, 2005 | 24.90 | 25.25 | 24.76 | 25.15 | 99,802 | +0.22(+0.88%) |
Jun 13, 2005 | 24.82 | 24.97 | 24.76 | 24.93 | 106,413 | -0.00(-0.02%) |
Jun 10, 2005 | 24.62 | 25.04 | 24.55 | 24.94 | 146,931 | +0.32(+1.29%) |
Jun 09, 2005 | 24.45 | 24.62 | 24.38 | 24.62 | 88,713 | +0.19(+0.77%) |
Jun 08, 2005 | 24.45 | 24.64 | 24.43 | 24.43 | 140,746 | +0.00(+0.00%) |
Jun 07, 2005 | 24.38 | 24.55 | 24.32 | 24.43 | 74,425 | +0.06(+0.23%) |
Jun 06, 2005 | 24.34 | 24.38 | 24.20 | 24.37 | 108,758 | +0.04(+0.15%) |
Jun 03, 2005 | 24.22 | 24.38 | 24.21 | 24.34 | 77,197 | +0.05(+0.19%) |
Jun 02, 2005 | 24.29 | 24.31 | 24.15 | 24.29 | 81,249 | -0.01(-0.04%) |
Jun 01, 2005 | 24.15 | 24.38 | 24.13 | 24.30 | 113,663 | +0.11(+0.45%) |
May 31, 2005 | 24.14 | 24.32 | 24.00 | 24.19 | 131,363 | +0.14(+0.56%) |
May 27, 2005 | 23.98 | 24.07 | 23.92 | 24.06 | 53,952 | +0.09(+0.39%) |
May 26, 2005 | 23.92 | 24.06 | 23.87 | 23.96 | 68,027 | +0.07(+0.29%) |
May 25, 2005 | 23.80 | 23.92 | 23.59 | 23.89 | 93,191 | +0.09(+0.39%) |
May 24, 2005 | 23.59 | 23.80 | 23.45 | 23.80 | 70,799 | +0.18(+0.77%) |
May 23, 2005 | 23.52 | 23.68 | 23.47 | 23.62 | 107,692 | +0.17(+0.72%) |
May 20, 2005 | 23.68 | 23.71 | 23.45 | 23.45 | 65,681 | -0.18(-0.77%) |
May 19, 2005 | 23.36 | 23.70 | 23.31 | 23.63 | 78,050 | +0.20(+0.84%) |
May 18, 2005 | 23.59 | 23.89 | 23.40 | 23.43 | 123,473 | -0.05(-0.20%) |
May 17, 2005 | 23.24 | 23.54 | 22.98 | 23.48 | 145,225 | +0.29(+1.25%) |
May 16, 2005 | 23.89 | 23.89 | 23.10 | 23.19 | 237,137 | -0.33(-1.42%) |
May 13, 2005 | 23.63 | 23.68 | 23.45 | 23.52 | 111,531 | +0.00(+0.02%) |
May 12, 2005 | 23.91 | 23.91 | 23.45 | 23.52 | 127,525 | -0.25(-1.05%) |
May 11, 2005 | 23.68 | 23.83 | 23.56 | 23.77 | 103,854 | +0.13(+0.54%) |
May 10, 2005 | 23.90 | 23.98 | 23.63 | 23.64 | 161,858 | -0.06(-0.24%) |
May 09, 2005 | 23.67 | 23.91 | 23.61 | 23.69 | 108,119 | +0.07(+0.30%) |
May 06, 2005 | 23.84 | 23.87 | 23.57 | 23.62 | 168,682 | -0.41(-1.70%) |
May 05, 2005 | 23.28 | 24.05 | 23.25 | 24.03 | 292,369 | +0.85(+3.66%) |
May 04, 2005 | 23.08 | 23.31 | 23.07 | 23.18 | 137,761 | +0.02(+0.10%) |
May 03, 2005 | 23.28 | 23.30 | 22.86 | 23.16 | 205,362 | -0.01(-0.06%) |