Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.41 | 27.41 | 26.37 | 26.94 | 21,536 | -0.34(-1.25%) |
Jul 28, 2005 | 26.09 | 27.41 | 26.06 | 27.28 | 17,832 | +0.68(+2.56%) |
Jul 27, 2005 | 26.01 | 26.89 | 25.95 | 26.60 | 15,622 | +0.02(+0.08%) |
Jul 26, 2005 | 26.00 | 26.65 | 26.00 | 26.58 | 15,757 | +0.57(+2.19%) |
Jul 25, 2005 | 26.15 | 27.10 | 25.59 | 26.01 | 33,827 | +0.04(+0.15%) |
Jul 22, 2005 | 25.14 | 26.14 | 24.97 | 25.97 | 58,600 | +0.88(+3.51%) |
Jul 21, 2005 | 24.86 | 25.09 | 24.59 | 25.09 | 39,570 | +0.25(+1.01%) |
Jul 20, 2005 | 24.22 | 24.88 | 23.33 | 24.84 | 38,345 | +0.54(+2.22%) |
Jul 19, 2005 | 24.86 | 24.86 | 24.28 | 24.30 | 37,955 | -0.50(-2.02%) |
Jul 18, 2005 | 24.29 | 24.80 | 24.02 | 24.80 | 27,370 | +0.37(+1.51%) |
Jul 15, 2005 | 24.52 | 25.27 | 23.93 | 24.43 | 48,794 | -0.28(-1.13%) |
Jul 14, 2005 | 24.74 | 24.87 | 24.26 | 24.71 | 37,584 | +0.03(+0.12%) |
Jul 13, 2005 | 24.71 | 24.99 | 24.48 | 24.68 | 35,757 | -0.12(-0.48%) |
Jul 12, 2005 | 24.76 | 25.00 | 24.28 | 24.80 | 32,713 | +0.00(+0.00%) |
Jul 11, 2005 | 24.94 | 25.00 | 24.35 | 24.80 | 85,794 | -0.12(-0.48%) |
Jul 08, 2005 | 24.49 | 25.00 | 24.26 | 24.92 | 58,936 | +0.47(+1.92%) |
Jul 07, 2005 | 24.42 | 24.79 | 24.09 | 24.45 | 45,759 | -0.30(-1.21%) |
Jul 06, 2005 | 24.65 | 25.00 | 24.45 | 24.75 | 118,139 | +0.09(+0.34%) |
Jul 05, 2005 | 24.24 | 25.00 | 23.94 | 24.66 | 46,500 | +0.27(+1.09%) |
Jul 01, 2005 | 24.89 | 24.89 | 23.74 | 24.40 | 45,300 | -0.43(-1.73%) |
Jun 30, 2005 | 25.00 | 25.08 | 24.68 | 24.83 | 46,937 | -0.23(-0.92%) |
Jun 29, 2005 | 23.88 | 26.00 | 23.88 | 25.06 | 50,888 | +1.21(+5.07%) |
Jun 28, 2005 | 23.38 | 23.89 | 22.93 | 23.85 | 32,895 | +0.54(+2.32%) |
Jun 27, 2005 | 23.68 | 24.05 | 22.90 | 23.31 | 68,829 | -0.38(-1.60%) |
Jun 24, 2005 | 23.12 | 24.86 | 23.11 | 23.69 | 612,034 | +0.48(+2.07%) |
Jun 23, 2005 | 23.71 | 23.71 | 23.11 | 23.21 | 67,120 | -0.38(-1.61%) |
Jun 22, 2005 | 23.55 | 23.78 | 22.80 | 23.59 | 53,198 | +0.04(+0.17%) |
Jun 21, 2005 | 24.82 | 24.82 | 22.94 | 23.55 | 66,683 | -1.39(-5.57%) |
Jun 20, 2005 | 25.71 | 25.71 | 24.71 | 24.94 | 37,046 | -0.86(-3.33%) |
Jun 17, 2005 | 26.00 | 26.00 | 25.63 | 25.80 | 39,053 | -0.20(-0.77%) |
Jun 16, 2005 | 26.07 | 26.07 | 25.84 | 26.00 | 69,364 | +0.05(+0.19%) |
Jun 15, 2005 | 25.85 | 25.98 | 25.66 | 25.95 | 29,048 | +0.12(+0.46%) |
Jun 14, 2005 | 25.85 | 26.00 | 25.28 | 25.83 | 33,090 | +0.02(+0.08%) |
Jun 13, 2005 | 25.00 | 26.00 | 25.00 | 25.81 | 33,935 | +0.85(+3.41%) |
Jun 10, 2005 | 26.00 | 26.00 | 24.66 | 24.96 | 33,423 | -1.04(-4.00%) |
Jun 09, 2005 | 25.95 | 26.65 | 25.23 | 26.00 | 10,700 | +0.08(+0.31%) |
Jun 08, 2005 | 25.94 | 25.95 | 25.43 | 25.92 | 4,994 | +0.22(+0.86%) |
Jun 07, 2005 | 25.65 | 26.14 | 25.42 | 25.70 | 31,428 | -0.05(-0.19%) |
Jun 06, 2005 | 25.90 | 26.00 | 25.21 | 25.75 | 15,552 | -0.15(-0.58%) |
Jun 03, 2005 | 25.10 | 26.12 | 25.10 | 25.90 | 19,996 | +0.40(+1.57%) |
Jun 02, 2005 | 25.50 | 26.25 | 25.37 | 25.50 | 25,987 | -0.14(-0.55%) |
Jun 01, 2005 | 24.82 | 25.80 | 24.40 | 25.64 | 24,092 | +0.39(+1.54%) |
May 31, 2005 | 25.41 | 25.96 | 25.21 | 25.25 | 31,396 | +0.23(+0.92%) |
May 27, 2005 | 23.78 | 25.74 | 23.78 | 25.02 | 46,740 | +0.94(+3.90%) |
May 26, 2005 | 24.10 | 24.17 | 23.79 | 24.08 | 14,070 | +0.33(+1.39%) |
May 25, 2005 | 23.88 | 24.05 | 23.73 | 23.75 | 26,493 | +0.00(+0.00%) |
May 24, 2005 | 23.73 | 23.84 | 23.66 | 23.75 | 58,300 | -0.10(-0.42%) |
May 23, 2005 | 24.00 | 24.15 | 23.67 | 23.85 | 33,375 | -0.25(-1.04%) |
May 20, 2005 | 23.83 | 24.29 | 23.83 | 24.10 | 9,547 | +0.12(+0.50%) |
May 19, 2005 | 24.50 | 24.50 | 23.80 | 23.98 | 14,134 | -0.23(-0.95%) |
May 18, 2005 | 24.06 | 24.40 | 24.01 | 24.21 | 15,600 | +0.27(+1.13%) |
May 17, 2005 | 23.84 | 24.55 | 23.80 | 23.94 | 20,309 | -0.34(-1.40%) |
May 16, 2005 | 23.91 | 24.50 | 23.91 | 24.28 | 16,986 | +0.13(+0.54%) |
May 13, 2005 | 24.49 | 24.49 | 23.90 | 24.15 | 14,188 | -0.05(-0.21%) |
May 12, 2005 | 24.58 | 24.58 | 24.01 | 24.20 | 12,533 | -0.05(-0.21%) |
May 11, 2005 | 24.50 | 24.72 | 24.23 | 24.25 | 16,233 | +0.03(+0.12%) |
May 10, 2005 | 23.60 | 24.77 | 23.31 | 24.22 | 67,751 | +0.43(+1.81%) |
May 09, 2005 | 23.80 | 24.22 | 23.51 | 23.79 | 16,985 | -0.48(-1.98%) |
May 06, 2005 | 24.40 | 24.50 | 24.08 | 24.27 | 40,223 | +0.27(+1.12%) |
May 05, 2005 | 24.95 | 24.99 | 23.94 | 24.00 | 74,381 | -0.67(-2.72%) |
May 04, 2005 | 25.21 | 25.21 | 24.04 | 24.67 | 18,800 | -0.13(-0.52%) |
May 03, 2005 | 25.38 | 25.45 | 24.75 | 24.80 | 58,113 | -0.33(-1.31%) |