Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.89 | 29.04 | 28.69 | 28.72 | 2,951 | -0.17(-0.60%) |
Jul 28, 2005 | 28.24 | 29.11 | 28.24 | 28.89 | 7,653 | +0.91(+3.26%) |
Jul 27, 2005 | 27.67 | 28.06 | 27.66 | 27.98 | 13,354 | +0.00(+0.00%) |
Jul 26, 2005 | 27.98 | 27.98 | 27.54 | 27.98 | 1,142 | +0.40(+1.45%) |
Jul 25, 2005 | 28.26 | 28.26 | 27.58 | 27.58 | 2,845 | -0.14(-0.50%) |
Jul 22, 2005 | 27.46 | 27.72 | 27.43 | 27.72 | 7,575 | -0.45(-1.60%) |
Jul 21, 2005 | 28.17 | 28.17 | 27.39 | 28.17 | 10,312 | +0.30(+1.09%) |
Jul 20, 2005 | 28.00 | 28.06 | 27.86 | 27.86 | 3,306 | +0.04(+0.16%) |
Jul 19, 2005 | 28.25 | 28.26 | 27.82 | 27.82 | 3,910 | -0.13(-0.47%) |
Jul 18, 2005 | 27.98 | 28.43 | 27.95 | 27.95 | 7,316 | -0.14(-0.50%) |
Jul 15, 2005 | 28.48 | 28.90 | 28.09 | 28.09 | 7,253 | -0.81(-2.80%) |
Jul 14, 2005 | 29.30 | 29.30 | 28.86 | 28.90 | 11,335 | -0.40(-1.36%) |
Jul 13, 2005 | 29.19 | 29.99 | 28.54 | 29.30 | 21,713 | -0.29(-0.97%) |
Jul 12, 2005 | 30.57 | 30.57 | 29.59 | 29.59 | 15,754 | -0.84(-2.77%) |
Jul 11, 2005 | 29.56 | 30.59 | 29.56 | 30.43 | 30,534 | +1.10(+3.73%) |
Jul 08, 2005 | 27.69 | 29.35 | 27.36 | 29.33 | 14,835 | +1.48(+5.31%) |
Jul 07, 2005 | 28.13 | 28.13 | 27.61 | 27.86 | 26,919 | -0.03(-0.12%) |
Jul 06, 2005 | 28.18 | 28.18 | 27.78 | 27.89 | 19,862 | -0.15(-0.53%) |
Jul 05, 2005 | 27.96 | 28.56 | 27.73 | 28.04 | 62,455 | +1.40(+5.25%) |
Jul 01, 2005 | 26.67 | 26.69 | 26.35 | 26.64 | 40,601 | +0.23(+0.89%) |
Jun 30, 2005 | 26.53 | 26.60 | 26.34 | 26.40 | 4,738 | -0.18(-0.69%) |
Jun 29, 2005 | 26.85 | 26.87 | 26.53 | 26.59 | 15,590 | -0.15(-0.55%) |
Jun 28, 2005 | 27.43 | 27.43 | 26.53 | 26.73 | 14,789 | -0.34(-1.25%) |
Jun 27, 2005 | 25.75 | 27.32 | 25.57 | 27.07 | 45,382 | +1.38(+5.38%) |
Jun 24, 2005 | 24.66 | 25.70 | 24.56 | 25.69 | 286,230 | +1.78(+7.45%) |
Jun 23, 2005 | 24.33 | 24.78 | 23.91 | 23.91 | 9,767 | -0.63(-2.59%) |
Jun 22, 2005 | 24.96 | 25.04 | 24.30 | 24.54 | 8,673 | -0.13(-0.53%) |
Jun 21, 2005 | 24.91 | 25.07 | 24.67 | 24.67 | 4,611 | -0.23(-0.94%) |
Jun 20, 2005 | 25.22 | 25.22 | 24.78 | 24.91 | 13,884 | -0.45(-1.78%) |
Jun 17, 2005 | 26.06 | 26.06 | 25.23 | 25.36 | 14,624 | -0.43(-1.69%) |
Jun 16, 2005 | 25.43 | 25.80 | 25.21 | 25.80 | 20,846 | +0.22(+0.85%) |
Jun 15, 2005 | 26.21 | 26.26 | 24.98 | 25.58 | 41,075 | -0.43(-1.67%) |
Jun 14, 2005 | 26.26 | 26.56 | 25.89 | 26.01 | 37,024 | -0.24(-0.93%) |
Jun 13, 2005 | 26.08 | 26.70 | 26.08 | 26.26 | 33,209 | -0.10(-0.36%) |
Jun 10, 2005 | 24.52 | 26.79 | 24.52 | 26.35 | 46,456 | +1.65(+6.69%) |
Jun 09, 2005 | 23.91 | 24.91 | 23.91 | 24.70 | 46,565 | +1.11(+4.72%) |
Jun 08, 2005 | 23.65 | 23.73 | 22.63 | 23.59 | 42,100 | -0.06(-0.26%) |
Jun 07, 2005 | 23.60 | 23.73 | 23.27 | 23.65 | 13,993 | -0.09(-0.37%) |
Jun 06, 2005 | 23.16 | 23.77 | 23.16 | 23.73 | 7,199 | +0.26(+1.11%) |
Jun 03, 2005 | 23.14 | 23.47 | 23.14 | 23.47 | 76,200 | +0.42(+1.81%) |
Jun 02, 2005 | 23.10 | 23.20 | 23.04 | 23.06 | 1,589 | -0.04(-0.19%) |
Jun 01, 2005 | 23.14 | 23.15 | 23.07 | 23.10 | 2,610 | +0.25(+1.10%) |
May 31, 2005 | 22.60 | 22.85 | 22.60 | 22.85 | 4,880 | +0.21(+0.92%) |
May 27, 2005 | 22.63 | 22.64 | 22.63 | 22.64 | 772 | -0.17(-0.72%) |
May 26, 2005 | 22.60 | 22.82 | 22.60 | 22.80 | 5,053 | +0.10(+0.46%) |
May 25, 2005 | 23.32 | 23.32 | 22.70 | 22.70 | 4,366 | -0.56(-2.39%) |
May 24, 2005 | 24.06 | 24.10 | 23.26 | 23.26 | 4,025 | -1.09(-4.46%) |
May 23, 2005 | 23.82 | 24.37 | 23.82 | 24.34 | 8,731 | +0.30(+1.27%) |
May 20, 2005 | 24.00 | 24.12 | 23.95 | 24.04 | 5,792 | +0.12(+0.51%) |
May 19, 2005 | 23.92 | 24.34 | 23.86 | 23.92 | 1,816 | -0.29(-1.19%) |
May 18, 2005 | 24.34 | 24.41 | 24.20 | 24.20 | 5,520 | -0.14(-0.57%) |
May 17, 2005 | 24.12 | 24.34 | 24.00 | 24.34 | 4,163 | +0.23(+0.97%) |
May 16, 2005 | 23.53 | 24.34 | 23.53 | 24.11 | 6,542 | +0.85(+3.66%) |
May 13, 2005 | 23.63 | 23.65 | 23.26 | 23.26 | 11,068 | +0.00(+0.00%) |
May 12, 2005 | 23.39 | 23.47 | 23.25 | 23.26 | 8,149 | -0.22(-0.93%) |
May 11, 2005 | 23.46 | 23.52 | 23.24 | 23.47 | 9,428 | -0.22(-0.92%) |
May 10, 2005 | 23.63 | 23.69 | 23.34 | 23.69 | 8,388 | +0.10(+0.44%) |
May 09, 2005 | 23.47 | 23.63 | 23.30 | 23.59 | 4,138 | -0.11(-0.48%) |
May 06, 2005 | 23.95 | 24.06 | 23.47 | 23.70 | 2,150 | +0.03(+0.11%) |
May 05, 2005 | 23.68 | 23.69 | 23.38 | 23.67 | 1,495 | +0.05(+0.22%) |
May 04, 2005 | 23.30 | 23.69 | 23.30 | 23.62 | 1,763 | +0.19(+0.82%) |
May 03, 2005 | 23.45 | 23.69 | 23.34 | 23.43 | 12,299 | -0.26(-1.10%) |