Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.44 | 27.52 | 27.30 | 27.32 | 12,470 | -0.20(-0.73%) |
Jul 28, 2005 | 27.33 | 27.52 | 27.33 | 27.52 | 21,162 | +0.30(+1.09%) |
Jul 27, 2005 | 27.07 | 27.22 | 26.90 | 27.22 | 9,447 | +0.37(+1.38%) |
Jul 26, 2005 | 26.75 | 26.93 | 26.75 | 26.85 | 4,912 | +0.19(+0.69%) |
Jul 25, 2005 | 26.62 | 26.73 | 26.61 | 26.67 | 6,991 | -0.07(-0.26%) |
Jul 22, 2005 | 26.61 | 26.74 | 26.57 | 26.74 | 12,470 | +0.02(+0.06%) |
Jul 21, 2005 | 26.81 | 26.81 | 26.61 | 26.72 | 5,479 | -0.10(-0.36%) |
Jul 20, 2005 | 26.51 | 26.82 | 26.46 | 26.82 | 6,424 | +0.25(+0.94%) |
Jul 19, 2005 | 26.58 | 26.68 | 26.52 | 26.57 | 18,517 | -0.08(-0.32%) |
Jul 18, 2005 | 26.59 | 26.76 | 26.54 | 26.65 | 4,723 | -0.13(-0.47%) |
Jul 15, 2005 | 26.82 | 26.83 | 26.64 | 26.78 | 23,997 | -0.04(-0.16%) |
Jul 14, 2005 | 26.81 | 26.99 | 26.79 | 26.82 | 12,659 | -0.05(-0.20%) |
Jul 13, 2005 | 26.81 | 26.89 | 26.65 | 26.87 | 40,058 | +0.07(+0.26%) |
Jul 12, 2005 | 26.46 | 26.81 | 26.46 | 26.81 | 55,552 | +0.35(+1.34%) |
Jul 11, 2005 | 26.19 | 26.45 | 26.19 | 26.45 | 53,473 | +0.26(+0.99%) |
Jul 08, 2005 | 25.93 | 26.30 | 25.93 | 26.19 | 17,005 | +0.32(+1.25%) |
Jul 07, 2005 | 25.80 | 26.01 | 25.80 | 25.87 | 15,683 | -0.39(-1.47%) |
Jul 06, 2005 | 26.30 | 26.34 | 26.15 | 26.26 | 9,258 | +0.03(+0.10%) |
Jul 05, 2005 | 26.09 | 26.23 | 25.93 | 26.23 | 4,912 | +0.03(+0.12%) |
Jul 01, 2005 | 26.36 | 26.36 | 26.19 | 26.20 | 9,258 | -0.04(-0.14%) |
Jun 30, 2005 | 26.54 | 26.54 | 26.23 | 26.23 | 5,668 | -0.03(-0.10%) |
Jun 29, 2005 | 26.39 | 26.44 | 26.26 | 26.26 | 1,322 | +0.21(+0.81%) |
Jun 28, 2005 | 26.09 | 26.18 | 25.99 | 26.05 | 2,267 | +0.09(+0.35%) |
Jun 27, 2005 | 26.00 | 26.12 | 25.91 | 25.96 | 6,235 | -0.10(-0.39%) |
Jun 24, 2005 | 26.17 | 26.17 | 25.99 | 26.06 | 6,424 | +0.08(+0.31%) |
Jun 23, 2005 | 26.14 | 26.31 | 25.98 | 25.98 | 12,281 | -0.47(-1.78%) |
Jun 22, 2005 | 26.36 | 26.48 | 26.36 | 26.45 | 1,700 | -0.03(-0.12%) |
Jun 21, 2005 | 26.44 | 26.48 | 26.30 | 26.48 | 13,226 | +0.12(+0.46%) |
Jun 20, 2005 | 26.41 | 26.41 | 26.23 | 26.36 | 8,313 | -0.15(-0.58%) |
Jun 17, 2005 | 26.45 | 26.51 | 26.38 | 26.51 | 6,991 | +0.22(+0.85%) |
Jun 16, 2005 | 26.36 | 26.36 | 26.12 | 26.29 | 53,095 | +0.07(+0.26%) |
Jun 15, 2005 | 26.11 | 26.30 | 26.04 | 26.22 | 9,636 | +0.04(+0.16%) |
Jun 14, 2005 | 26.14 | 26.18 | 26.14 | 26.18 | 2,078 | +0.09(+0.34%) |
Jun 13, 2005 | 25.96 | 26.09 | 25.88 | 26.09 | 5,668 | +0.00(+0.00%) |
Jun 10, 2005 | 25.99 | 26.13 | 25.91 | 26.09 | 24,375 | +0.05(+0.18%) |
Jun 09, 2005 | 26.04 | 26.20 | 25.91 | 26.04 | 11,148 | +0.06(+0.22%) |
Jun 08, 2005 | 26.24 | 26.24 | 25.96 | 25.99 | 3,212 | -0.11(-0.41%) |
Jun 07, 2005 | 25.99 | 26.25 | 25.99 | 26.09 | 51,584 | +0.11(+0.41%) |
Jun 06, 2005 | 25.85 | 25.99 | 25.83 | 25.99 | 4,912 | -0.02(-0.08%) |
Jun 03, 2005 | 26.14 | 26.14 | 25.85 | 26.01 | 7,180 | -0.17(-0.67%) |
Jun 02, 2005 | 26.06 | 26.18 | 25.92 | 26.18 | 8,691 | +0.26(+1.00%) |
Jun 01, 2005 | 25.93 | 26.17 | 25.92 | 25.92 | 7,558 | -0.14(-0.55%) |
May 31, 2005 | 26.04 | 26.12 | 25.94 | 26.06 | 33,255 | -0.06(-0.21%) |
May 27, 2005 | 26.09 | 26.25 | 26.09 | 26.12 | 5,290 | +0.00(+0.01%) |
May 26, 2005 | 26.19 | 26.25 | 26.06 | 26.12 | 2,267 | +0.11(+0.43%) |
May 25, 2005 | 25.96 | 26.12 | 25.93 | 26.01 | 12,659 | -0.08(-0.32%) |
May 24, 2005 | 26.12 | 26.22 | 26.06 | 26.09 | 26,831 | -0.42(-1.60%) |
May 23, 2005 | 26.46 | 26.51 | 26.46 | 26.51 | 1,889 | +0.19(+0.70%) |
May 20, 2005 | 26.33 | 26.39 | 26.12 | 26.33 | 10,014 | +0.29(+1.10%) |
May 19, 2005 | 26.16 | 26.23 | 26.00 | 26.04 | 4,156 | -0.02(-0.08%) |
May 18, 2005 | 25.85 | 26.09 | 25.80 | 26.06 | 7,558 | +0.37(+1.42%) |
May 17, 2005 | 25.70 | 25.70 | 25.54 | 25.70 | 12,470 | -0.03(-0.12%) |
May 16, 2005 | 25.72 | 25.78 | 25.64 | 25.73 | 18,139 | -0.13(-0.51%) |
May 13, 2005 | 25.67 | 25.88 | 25.59 | 25.86 | 6,424 | +0.12(+0.45%) |
May 12, 2005 | 25.91 | 25.97 | 25.74 | 25.75 | 4,156 | -0.24(-0.92%) |
May 11, 2005 | 25.87 | 25.99 | 25.75 | 25.99 | 6,235 | +0.00(+0.00%) |
May 10, 2005 | 25.91 | 26.04 | 25.88 | 25.99 | 3,968 | -0.19(-0.71%) |
May 09, 2005 | 26.17 | 26.20 | 25.96 | 26.17 | 6,235 | -0.11(-0.40%) |
May 06, 2005 | 26.27 | 26.28 | 26.12 | 26.28 | 2,456 | +0.08(+0.30%) |
May 05, 2005 | 26.25 | 26.25 | 26.15 | 26.20 | 2,456 | -0.13(-0.50%) |
May 04, 2005 | 26.14 | 26.33 | 26.05 | 26.33 | 12,281 | +0.30(+1.16%) |
May 03, 2005 | 25.86 | 26.04 | 25.86 | 26.03 | 11,715 | +0.23(+0.88%) |