Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.11 | 26.12 | 25.52 | 26.04 | 297,211 | -0.42(-1.59%) |
Jul 28, 2005 | 25.73 | 26.52 | 25.66 | 26.46 | 105,485 | +0.61(+2.36%) |
Jul 27, 2005 | 26.25 | 26.57 | 25.75 | 25.85 | 207,763 | -0.37(-1.41%) |
Jul 26, 2005 | 25.94 | 26.30 | 25.86 | 26.22 | 115,165 | +0.32(+1.24%) |
Jul 25, 2005 | 26.35 | 26.35 | 25.86 | 25.90 | 104,160 | -0.40(-1.52%) |
Jul 22, 2005 | 26.22 | 26.58 | 25.44 | 26.30 | 339,565 | +0.03(+0.11%) |
Jul 21, 2005 | 26.40 | 26.93 | 25.90 | 26.27 | 435,514 | -0.15(-0.57%) |
Jul 20, 2005 | 25.11 | 26.50 | 25.11 | 26.42 | 491,632 | +1.20(+4.76%) |
Jul 19, 2005 | 25.38 | 25.54 | 24.95 | 25.22 | 240,562 | -0.13(-0.51%) |
Jul 18, 2005 | 25.73 | 25.92 | 25.09 | 25.35 | 209,866 | -0.38(-1.48%) |
Jul 15, 2005 | 24.65 | 26.50 | 24.64 | 25.73 | 736,856 | +0.90(+3.62%) |
Jul 14, 2005 | 24.25 | 25.04 | 24.21 | 24.83 | 183,620 | +0.47(+1.95%) |
Jul 13, 2005 | 25.00 | 25.00 | 24.26 | 24.36 | 89,562 | -0.52(-2.11%) |
Jul 12, 2005 | 24.89 | 25.00 | 24.25 | 24.88 | 134,855 | -0.05(-0.20%) |
Jul 11, 2005 | 25.06 | 25.46 | 24.50 | 24.93 | 428,803 | -0.12(-0.48%) |
Jul 08, 2005 | 24.00 | 25.25 | 23.95 | 25.05 | 249,135 | +1.08(+4.51%) |
Jul 07, 2005 | 23.17 | 24.19 | 23.12 | 23.97 | 164,961 | +0.31(+1.31%) |
Jul 06, 2005 | 23.52 | 24.17 | 23.52 | 23.66 | 252,107 | +0.14(+0.60%) |
Jul 05, 2005 | 23.68 | 23.93 | 23.39 | 23.52 | 272,400 | -0.08(-0.34%) |
Jul 01, 2005 | 23.10 | 23.65 | 23.03 | 23.60 | 345,200 | +0.56(+2.43%) |
Jun 30, 2005 | 23.16 | 23.29 | 22.61 | 23.04 | 567,468 | -0.08(-0.35%) |
Jun 29, 2005 | 23.71 | 23.88 | 23.02 | 23.12 | 276,633 | -0.58(-2.45%) |
Jun 28, 2005 | 23.28 | 23.98 | 23.17 | 23.70 | 388,976 | +0.48(+2.07%) |
Jun 27, 2005 | 23.34 | 24.00 | 23.13 | 23.22 | 173,618 | -0.15(-0.64%) |
Jun 24, 2005 | 23.15 | 23.73 | 22.97 | 23.37 | 107,307 | +0.23(+0.99%) |
Jun 23, 2005 | 23.65 | 24.11 | 23.11 | 23.14 | 376,706 | -0.57(-2.40%) |
Jun 22, 2005 | 23.47 | 23.80 | 23.17 | 23.71 | 251,569 | +0.24(+1.02%) |
Jun 21, 2005 | 23.28 | 23.63 | 23.22 | 23.47 | 123,861 | +0.17(+0.73%) |
Jun 20, 2005 | 22.69 | 23.51 | 22.69 | 23.30 | 294,633 | +0.56(+2.46%) |
Jun 17, 2005 | 22.64 | 23.17 | 22.55 | 22.74 | 539,158 | +0.16(+0.73%) |
Jun 16, 2005 | 21.86 | 22.71 | 21.63 | 22.57 | 413,368 | +0.81(+3.75%) |
Jun 15, 2005 | 22.09 | 22.15 | 21.51 | 21.76 | 198,279 | -0.24(-1.09%) |
Jun 14, 2005 | 21.97 | 22.17 | 21.83 | 22.00 | 173,311 | +0.08(+0.36%) |
Jun 13, 2005 | 21.73 | 22.18 | 21.59 | 21.92 | 147,373 | +0.17(+0.78%) |
Jun 10, 2005 | 22.03 | 22.03 | 21.52 | 21.75 | 133,164 | -0.23(-1.05%) |
Jun 09, 2005 | 21.70 | 22.38 | 21.45 | 21.98 | 480,646 | +0.25(+1.15%) |
Jun 08, 2005 | 21.85 | 22.01 | 21.71 | 21.73 | 158,157 | -0.15(-0.69%) |
Jun 07, 2005 | 22.49 | 22.49 | 21.87 | 21.88 | 361,793 | -0.50(-2.21%) |
Jun 06, 2005 | 23.24 | 23.24 | 22.00 | 22.38 | 506,282 | -0.80(-3.47%) |
Jun 03, 2005 | 22.70 | 23.31 | 22.26 | 23.18 | 398,925 | +0.58(+2.57%) |
Jun 02, 2005 | 22.73 | 22.79 | 22.41 | 22.60 | 151,639 | -0.16(-0.70%) |
Jun 01, 2005 | 22.68 | 23.49 | 22.52 | 22.76 | 266,909 | +0.01(+0.04%) |
May 31, 2005 | 23.08 | 23.09 | 22.50 | 22.75 | 254,828 | -0.25(-1.09%) |
May 27, 2005 | 22.81 | 23.24 | 22.51 | 23.00 | 144,142 | +0.30(+1.32%) |
May 26, 2005 | 22.60 | 23.03 | 22.46 | 22.70 | 194,715 | +0.18(+0.80%) |
May 25, 2005 | 22.78 | 22.81 | 22.24 | 22.52 | 222,297 | -0.29(-1.27%) |
May 24, 2005 | 22.75 | 23.06 | 22.48 | 22.81 | 414,200 | +0.11(+0.48%) |
May 23, 2005 | 23.06 | 23.32 | 22.63 | 22.70 | 610,816 | -0.35(-1.52%) |
May 20, 2005 | 23.60 | 23.61 | 22.97 | 23.05 | 252,397 | -0.75(-3.15%) |
May 19, 2005 | 23.51 | 23.95 | 23.42 | 23.80 | 364,078 | +0.30(+1.28%) |
May 18, 2005 | 23.45 | 23.90 | 23.40 | 23.50 | 599,600 | +0.16(+0.69%) |
May 17, 2005 | 23.61 | 23.99 | 23.07 | 23.34 | 180,566 | -0.45(-1.89%) |
May 16, 2005 | 23.07 | 24.00 | 23.07 | 23.79 | 310,342 | +0.56(+2.41%) |
May 13, 2005 | 22.51 | 23.37 | 22.51 | 23.23 | 432,600 | +0.80(+3.57%) |
May 12, 2005 | 22.82 | 23.34 | 22.12 | 22.43 | 114,385 | -0.38(-1.67%) |
May 11, 2005 | 22.92 | 22.94 | 22.20 | 22.81 | 139,954 | +0.02(+0.09%) |
May 10, 2005 | 23.08 | 23.26 | 22.45 | 22.79 | 177,185 | -0.29(-1.26%) |
May 09, 2005 | 22.00 | 23.09 | 21.85 | 23.08 | 342,409 | +1.23(+5.63%) |
May 06, 2005 | 21.75 | 22.19 | 21.66 | 21.85 | 181,509 | +0.18(+0.83%) |
May 05, 2005 | 21.10 | 21.74 | 21.00 | 21.67 | 191,496 | +0.52(+2.46%) |
May 04, 2005 | 20.78 | 21.28 | 20.76 | 21.15 | 229,514 | +0.29(+1.39%) |
May 03, 2005 | 20.64 | 21.10 | 20.56 | 20.86 | 203,285 | +0.21(+1.02%) |