Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.69 | 27.69 | 27.36 | 27.55 | 69,263 | -0.05(-0.17%) |
Jul 28, 2005 | 27.71 | 27.71 | 27.50 | 27.59 | 66,867 | -0.02(-0.07%) |
Jul 27, 2005 | 27.32 | 27.65 | 27.18 | 27.61 | 236,213 | +0.53(+1.97%) |
Jul 26, 2005 | 26.93 | 27.18 | 26.93 | 27.08 | 52,709 | +0.33(+1.24%) |
Jul 25, 2005 | 26.81 | 27.00 | 26.74 | 26.75 | 46,066 | -0.08(-0.31%) |
Jul 22, 2005 | 26.93 | 27.05 | 26.62 | 26.83 | 36,374 | +0.08(+0.31%) |
Jul 21, 2005 | 27.13 | 27.53 | 26.67 | 26.75 | 65,778 | -0.18(-0.68%) |
Jul 20, 2005 | 26.77 | 26.93 | 26.53 | 26.93 | 142,882 | -0.02(-0.07%) |
Jul 19, 2005 | 26.54 | 27.00 | 26.48 | 26.95 | 133,190 | +0.47(+1.77%) |
Jul 18, 2005 | 26.53 | 26.54 | 26.36 | 26.48 | 55,976 | -0.10(-0.38%) |
Jul 15, 2005 | 26.54 | 26.62 | 26.36 | 26.58 | 39,096 | +0.05(+0.17%) |
Jul 14, 2005 | 26.95 | 26.98 | 26.50 | 26.54 | 118,814 | -0.01(-0.03%) |
Jul 13, 2005 | 26.43 | 26.56 | 26.32 | 26.55 | 133,299 | +0.20(+0.77%) |
Jul 12, 2005 | 26.08 | 26.48 | 25.94 | 26.34 | 108,360 | +0.38(+1.45%) |
Jul 11, 2005 | 25.72 | 25.98 | 25.72 | 25.97 | 47,591 | +0.39(+1.54%) |
Jul 08, 2005 | 25.08 | 25.60 | 25.07 | 25.57 | 77,104 | +0.55(+2.20%) |
Jul 07, 2005 | 24.70 | 25.10 | 24.61 | 25.02 | 432,024 | -0.06(-0.22%) |
Jul 06, 2005 | 25.08 | 25.27 | 25.08 | 25.08 | 61,857 | -0.06(-0.26%) |
Jul 05, 2005 | 24.89 | 25.28 | 24.80 | 25.14 | 111,844 | +0.06(+0.26%) |
Jul 01, 2005 | 24.99 | 25.23 | 24.99 | 25.08 | 46,828 | +0.08(+0.33%) |
Jun 30, 2005 | 25.36 | 25.47 | 24.96 | 24.99 | 125,566 | -0.41(-1.63%) |
Jun 29, 2005 | 25.36 | 25.53 | 25.28 | 25.41 | 33,542 | +0.09(+0.36%) |
Jun 28, 2005 | 25.10 | 25.37 | 25.10 | 25.32 | 161,941 | +0.32(+1.29%) |
Jun 27, 2005 | 25.30 | 25.33 | 24.99 | 24.99 | 150,397 | -0.44(-1.73%) |
Jun 24, 2005 | 25.75 | 25.82 | 25.44 | 25.44 | 60,115 | -0.31(-1.21%) |
Jun 23, 2005 | 26.15 | 26.30 | 25.75 | 25.75 | 170,435 | -0.18(-0.71%) |
Jun 22, 2005 | 25.86 | 26.02 | 25.77 | 25.93 | 127,309 | +0.18(+0.71%) |
Jun 21, 2005 | 25.66 | 25.85 | 25.66 | 25.75 | 31,909 | +0.13(+0.50%) |
Jun 20, 2005 | 25.45 | 25.78 | 25.44 | 25.62 | 59,461 | +0.02(+0.07%) |
Jun 17, 2005 | 25.50 | 25.62 | 25.39 | 25.60 | 250,262 | +0.06(+0.22%) |
Jun 16, 2005 | 25.25 | 25.58 | 25.25 | 25.55 | 32,562 | +0.34(+1.35%) |
Jun 15, 2005 | 25.24 | 25.43 | 24.99 | 25.21 | 87,232 | -0.03(-0.11%) |
Jun 14, 2005 | 25.30 | 25.41 | 25.18 | 25.23 | 107,162 | -0.06(-0.22%) |
Jun 13, 2005 | 25.11 | 25.45 | 25.11 | 25.29 | 56,848 | +0.03(+0.11%) |
Jun 10, 2005 | 25.45 | 25.45 | 25.07 | 25.26 | 170,326 | -0.27(-1.04%) |
Jun 09, 2005 | 25.33 | 25.56 | 25.19 | 25.53 | 199,186 | +0.22(+0.87%) |
Jun 08, 2005 | 25.55 | 25.57 | 25.25 | 25.31 | 98,340 | -0.02(-0.07%) |
Jun 07, 2005 | 25.58 | 25.77 | 25.32 | 25.32 | 108,033 | -0.14(-0.54%) |
Jun 06, 2005 | 25.57 | 25.70 | 25.38 | 25.46 | 75,688 | -0.16(-0.61%) |
Jun 03, 2005 | 25.76 | 25.76 | 25.52 | 25.62 | 72,203 | -0.12(-0.46%) |
Jun 02, 2005 | 25.76 | 25.85 | 25.64 | 25.74 | 92,677 | +0.14(+0.54%) |
Jun 01, 2005 | 25.31 | 25.82 | 25.30 | 25.60 | 120,666 | +0.36(+1.42%) |
May 31, 2005 | 25.25 | 25.30 | 25.10 | 25.24 | 58,808 | +0.00(+0.00%) |
May 27, 2005 | 25.33 | 25.34 | 25.10 | 25.24 | 40,403 | +0.00(+0.00%) |
May 26, 2005 | 25.02 | 25.35 | 25.02 | 25.24 | 127,418 | +0.38(+1.51%) |
May 25, 2005 | 25.00 | 25.00 | 24.66 | 24.87 | 99,865 | -0.22(-0.88%) |
May 24, 2005 | 24.96 | 25.09 | 24.80 | 25.09 | 113,369 | +0.08(+0.33%) |
May 23, 2005 | 24.97 | 25.13 | 24.88 | 25.00 | 240,461 | +0.14(+0.55%) |
May 20, 2005 | 24.77 | 24.88 | 24.53 | 24.87 | 242,530 | +0.18(+0.74%) |
May 19, 2005 | 24.50 | 24.73 | 24.43 | 24.68 | 118,379 | +0.28(+1.13%) |
May 18, 2005 | 24.05 | 24.58 | 24.05 | 24.41 | 259,192 | +0.36(+1.49%) |
May 17, 2005 | 23.82 | 24.08 | 23.64 | 24.05 | 628,814 | +0.15(+0.61%) |
May 16, 2005 | 23.93 | 23.97 | 23.73 | 23.90 | 397,828 | +0.06(+0.23%) |
May 13, 2005 | 23.62 | 24.03 | 23.50 | 23.85 | 100,192 | +0.29(+1.25%) |
May 12, 2005 | 23.68 | 23.98 | 23.44 | 23.55 | 94,529 | -0.10(-0.43%) |
May 11, 2005 | 23.41 | 23.69 | 23.14 | 23.65 | 55,868 | +0.42(+1.82%) |
May 10, 2005 | 23.60 | 23.60 | 23.12 | 23.23 | 87,341 | -0.43(-1.82%) |
May 09, 2005 | 22.96 | 23.66 | 22.96 | 23.66 | 195,810 | +0.66(+2.87%) |
May 06, 2005 | 23.05 | 23.08 | 22.84 | 23.00 | 38,552 | +0.21(+0.93%) |
May 05, 2005 | 22.88 | 23.09 | 22.74 | 22.79 | 372,671 | -0.04(-0.16%) |
May 04, 2005 | 22.61 | 22.90 | 22.46 | 22.83 | 385,304 | +0.28(+1.26%) |
May 03, 2005 | 22.48 | 22.71 | 22.43 | 22.54 | 72,312 | +0.05(+0.20%) |