Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.86 | 27.21 | 26.83 | 26.96 | 78,441 | +0.10(+0.39%) |
Jul 28, 2005 | 26.70 | 27.00 | 26.59 | 26.86 | 179,871 | +0.19(+0.71%) |
Jul 27, 2005 | 26.77 | 26.79 | 26.57 | 26.67 | 135,856 | -0.08(-0.29%) |
Jul 26, 2005 | 25.97 | 26.90 | 25.97 | 26.75 | 557,521 | +0.80(+3.07%) |
Jul 25, 2005 | 25.84 | 25.95 | 25.73 | 25.95 | 141,171 | +0.26(+1.01%) |
Jul 22, 2005 | 25.75 | 25.84 | 25.50 | 25.69 | 117,141 | -0.12(-0.47%) |
Jul 21, 2005 | 25.94 | 25.97 | 25.71 | 25.81 | 96,231 | -0.13(-0.50%) |
Jul 20, 2005 | 25.55 | 25.97 | 25.55 | 25.94 | 118,528 | +0.40(+1.56%) |
Jul 19, 2005 | 25.41 | 25.63 | 25.33 | 25.54 | 152,145 | +0.21(+0.82%) |
Jul 18, 2005 | 25.49 | 25.71 | 25.34 | 25.34 | 57,877 | -0.23(-0.88%) |
Jul 15, 2005 | 25.19 | 25.56 | 25.18 | 25.56 | 55,105 | +0.31(+1.23%) |
Jul 14, 2005 | 25.74 | 25.85 | 25.15 | 25.25 | 175,943 | -0.49(-1.92%) |
Jul 13, 2005 | 25.80 | 25.83 | 25.62 | 25.74 | 131,929 | -0.12(-0.47%) |
Jul 12, 2005 | 25.80 | 25.92 | 25.67 | 25.86 | 57,184 | -0.03(-0.10%) |
Jul 11, 2005 | 25.55 | 25.92 | 25.54 | 25.89 | 347,729 | +0.17(+0.67%) |
Jul 08, 2005 | 25.10 | 25.75 | 25.10 | 25.72 | 139,438 | +0.49(+1.96%) |
Jul 07, 2005 | 25.32 | 25.55 | 24.89 | 25.22 | 268,594 | -0.15(-0.58%) |
Jul 06, 2005 | 25.54 | 25.54 | 25.33 | 25.37 | 172,362 | -0.17(-0.68%) |
Jul 05, 2005 | 24.82 | 25.54 | 24.78 | 25.54 | 192,463 | +0.54(+2.15%) |
Jul 01, 2005 | 24.97 | 25.05 | 24.51 | 25.01 | 75,206 | +0.03(+0.14%) |
Jun 30, 2005 | 25.04 | 25.32 | 24.97 | 24.97 | 155,958 | -0.07(-0.28%) |
Jun 29, 2005 | 25.15 | 25.15 | 24.57 | 25.04 | 62,845 | -0.16(-0.62%) |
Jun 28, 2005 | 24.93 | 25.20 | 24.90 | 25.20 | 94,499 | +0.30(+1.22%) |
Jun 27, 2005 | 24.80 | 25.32 | 24.72 | 24.90 | 176,868 | +0.01(+0.03%) |
Jun 24, 2005 | 24.08 | 24.89 | 24.06 | 24.89 | 212,565 | +0.82(+3.42%) |
Jun 23, 2005 | 24.67 | 24.77 | 24.06 | 24.06 | 35,581 | -0.61(-2.46%) |
Jun 22, 2005 | 24.56 | 24.67 | 24.44 | 24.67 | 150,644 | +0.12(+0.49%) |
Jun 21, 2005 | 24.19 | 24.60 | 24.19 | 24.55 | 94,268 | +0.36(+1.50%) |
Jun 20, 2005 | 24.19 | 24.32 | 24.03 | 24.19 | 33,964 | -0.01(-0.04%) |
Jun 17, 2005 | 24.41 | 24.54 | 24.13 | 24.19 | 75,668 | -0.10(-0.39%) |
Jun 16, 2005 | 24.32 | 24.36 | 24.19 | 24.29 | 49,444 | -0.06(-0.25%) |
Jun 15, 2005 | 24.15 | 24.40 | 24.07 | 24.35 | 89,531 | +0.11(+0.46%) |
Jun 14, 2005 | 23.76 | 24.56 | 23.65 | 24.24 | 116,102 | +0.43(+1.82%) |
Jun 13, 2005 | 23.63 | 24.00 | 23.62 | 23.80 | 146,369 | +0.10(+0.44%) |
Jun 10, 2005 | 23.83 | 23.93 | 23.67 | 23.70 | 64,000 | -0.13(-0.54%) |
Jun 09, 2005 | 23.29 | 23.86 | 23.29 | 23.83 | 54,181 | +0.50(+2.15%) |
Jun 08, 2005 | 23.47 | 23.59 | 23.31 | 23.33 | 72,780 | -0.15(-0.63%) |
Jun 07, 2005 | 23.27 | 23.67 | 23.12 | 23.48 | 70,354 | +0.21(+0.89%) |
Jun 06, 2005 | 23.07 | 23.39 | 23.02 | 23.27 | 23,335 | +0.04(+0.19%) |
Jun 03, 2005 | 23.50 | 23.53 | 23.13 | 23.22 | 61,574 | -0.32(-1.36%) |
Jun 02, 2005 | 23.29 | 23.63 | 23.29 | 23.54 | 52,794 | +0.03(+0.15%) |
Jun 01, 2005 | 22.98 | 23.51 | 22.98 | 23.51 | 110,210 | +0.48(+2.11%) |
May 31, 2005 | 23.07 | 23.52 | 23.03 | 23.03 | 131,698 | +0.15(+0.64%) |
May 27, 2005 | 22.90 | 22.98 | 22.76 | 22.88 | 56,722 | +0.04(+0.19%) |
May 26, 2005 | 22.41 | 22.90 | 22.41 | 22.84 | 78,325 | +0.37(+1.66%) |
May 25, 2005 | 22.74 | 22.90 | 22.42 | 22.46 | 134,817 | -0.36(-1.59%) |
May 24, 2005 | 23.01 | 23.01 | 22.68 | 22.83 | 84,795 | -0.27(-1.16%) |
May 23, 2005 | 22.88 | 23.23 | 22.88 | 23.09 | 66,080 | +0.32(+1.41%) |
May 20, 2005 | 22.79 | 22.83 | 22.40 | 22.77 | 367,252 | -0.08(-0.34%) |
May 19, 2005 | 22.95 | 23.12 | 22.48 | 22.85 | 88,260 | -0.24(-1.05%) |
May 18, 2005 | 22.23 | 23.09 | 22.23 | 23.09 | 135,625 | +1.00(+4.50%) |
May 17, 2005 | 22.38 | 22.41 | 21.76 | 22.10 | 82,715 | -0.39(-1.73%) |
May 16, 2005 | 21.89 | 22.77 | 21.89 | 22.49 | 79,134 | +0.77(+3.55%) |
May 13, 2005 | 22.16 | 22.37 | 21.63 | 21.72 | 35,466 | -0.50(-2.26%) |
May 12, 2005 | 23.01 | 23.17 | 22.07 | 22.22 | 86,181 | -0.80(-3.46%) |
May 11, 2005 | 22.80 | 23.02 | 22.15 | 23.02 | 61,112 | +0.30(+1.33%) |
May 10, 2005 | 23.05 | 23.05 | 22.60 | 22.71 | 59,148 | -0.31(-1.35%) |
May 09, 2005 | 23.01 | 23.16 | 22.93 | 23.03 | 83,639 | +0.03(+0.11%) |
May 06, 2005 | 23.04 | 23.33 | 22.87 | 23.00 | 51,061 | +0.13(+0.57%) |
May 05, 2005 | 23.44 | 23.67 | 22.68 | 22.87 | 89,184 | -0.49(-2.11%) |
May 04, 2005 | 23.16 | 23.51 | 23.05 | 23.36 | 138,860 | +0.21(+0.90%) |
May 03, 2005 | 22.19 | 23.16 | 22.12 | 23.16 | 243,756 | +0.93(+4.17%) |