Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.50 | 26.54 | 26.31 | 26.34 | 264,018 | -0.15(-0.55%) |
Jul 28, 2005 | 26.26 | 26.50 | 26.16 | 26.48 | 357,143 | +0.24(+0.91%) |
Jul 27, 2005 | 26.24 | 26.33 | 25.94 | 26.24 | 803,201 | +0.12(+0.45%) |
Jul 26, 2005 | 26.12 | 26.29 | 25.97 | 26.13 | 805,182 | +0.03(+0.12%) |
Jul 25, 2005 | 26.35 | 26.44 | 26.05 | 26.09 | 285,813 | -0.16(-0.60%) |
Jul 22, 2005 | 25.99 | 26.33 | 25.92 | 26.25 | 477,759 | +0.34(+1.32%) |
Jul 21, 2005 | 26.37 | 26.37 | 25.89 | 25.91 | 511,443 | -0.44(-1.66%) |
Jul 20, 2005 | 25.99 | 26.40 | 25.89 | 26.35 | 287,299 | +0.36(+1.37%) |
Jul 19, 2005 | 25.68 | 26.02 | 25.65 | 25.99 | 325,441 | +0.40(+1.58%) |
Jul 18, 2005 | 25.69 | 25.76 | 25.55 | 25.59 | 429,959 | -0.15(-0.58%) |
Jul 15, 2005 | 25.76 | 25.82 | 25.56 | 25.74 | 408,411 | -0.07(-0.28%) |
Jul 14, 2005 | 26.10 | 26.16 | 25.74 | 25.81 | 442,838 | -0.09(-0.34%) |
Jul 13, 2005 | 25.99 | 26.08 | 25.81 | 25.90 | 333,366 | -0.14(-0.53%) |
Jul 12, 2005 | 26.00 | 26.16 | 25.86 | 26.03 | 577,571 | -0.01(-0.03%) |
Jul 11, 2005 | 25.88 | 26.08 | 25.81 | 26.04 | 394,294 | +0.34(+1.32%) |
Jul 08, 2005 | 25.34 | 25.75 | 25.23 | 25.70 | 1,261,394 | +0.44(+1.74%) |
Jul 07, 2005 | 25.03 | 25.28 | 24.83 | 25.26 | 465,623 | +0.04(+0.18%) |
Jul 06, 2005 | 25.42 | 25.43 | 25.14 | 25.22 | 150,089 | -0.17(-0.67%) |
Jul 05, 2005 | 25.00 | 25.39 | 24.96 | 25.39 | 328,413 | +0.44(+1.78%) |
Jul 01, 2005 | 24.89 | 25.03 | 24.84 | 24.94 | 2,128,743 | +0.06(+0.24%) |
Jun 30, 2005 | 25.11 | 25.14 | 24.88 | 24.88 | 224,143 | -0.06(-0.26%) |
Jun 29, 2005 | 24.97 | 25.05 | 24.89 | 24.95 | 241,232 | +0.03(+0.11%) |
Jun 28, 2005 | 24.51 | 24.92 | 24.51 | 24.92 | 277,640 | +0.48(+1.98%) |
Jun 27, 2005 | 24.35 | 24.46 | 24.30 | 24.44 | 737,815 | +0.04(+0.15%) |
Jun 24, 2005 | 24.61 | 24.69 | 24.33 | 24.40 | 1,832,279 | -0.34(-1.37%) |
Jun 23, 2005 | 25.06 | 25.09 | 24.69 | 24.74 | 313,800 | -0.34(-1.34%) |
Jun 22, 2005 | 25.13 | 25.15 | 24.93 | 25.07 | 283,584 | +0.07(+0.27%) |
Jun 21, 2005 | 25.11 | 25.11 | 24.91 | 25.00 | 282,841 | -0.11(-0.43%) |
Jun 20, 2005 | 25.08 | 25.19 | 25.04 | 25.11 | 546,860 | +0.02(+0.10%) |
Jun 17, 2005 | 25.44 | 25.48 | 25.09 | 25.09 | 489,895 | -0.13(-0.51%) |
Jun 16, 2005 | 25.09 | 25.25 | 24.99 | 25.22 | 507,975 | +0.16(+0.63%) |
Jun 15, 2005 | 25.03 | 25.06 | 24.73 | 25.06 | 222,162 | +0.18(+0.73%) |
Jun 14, 2005 | 24.59 | 24.88 | 24.57 | 24.88 | 313,305 | +0.20(+0.80%) |
Jun 13, 2005 | 24.49 | 24.71 | 24.45 | 24.68 | 266,743 | +0.16(+0.64%) |
Jun 10, 2005 | 24.58 | 24.61 | 24.43 | 24.52 | 218,694 | +0.02(+0.10%) |
Jun 09, 2005 | 24.33 | 24.55 | 24.18 | 24.50 | 673,420 | +0.14(+0.56%) |
Jun 08, 2005 | 24.52 | 24.56 | 24.28 | 24.36 | 910,443 | -0.07(-0.27%) |
Jun 07, 2005 | 24.36 | 24.71 | 24.35 | 24.43 | 444,324 | +0.09(+0.37%) |
Jun 06, 2005 | 24.21 | 24.35 | 24.11 | 24.34 | 583,020 | +0.10(+0.41%) |
Jun 03, 2005 | 24.37 | 24.44 | 24.13 | 24.24 | 275,906 | -0.14(-0.56%) |
Jun 02, 2005 | 24.29 | 24.44 | 24.23 | 24.38 | 430,949 | +0.09(+0.38%) |
Jun 01, 2005 | 24.01 | 24.35 | 23.99 | 24.29 | 292,253 | +0.30(+1.25%) |
May 31, 2005 | 24.12 | 24.13 | 23.92 | 23.99 | 372,499 | -0.07(-0.29%) |
May 27, 2005 | 23.98 | 24.07 | 23.85 | 24.06 | 117,892 | +0.09(+0.39%) |
May 26, 2005 | 23.64 | 23.97 | 23.64 | 23.97 | 215,474 | +0.36(+1.53%) |
May 25, 2005 | 23.84 | 23.84 | 23.52 | 23.60 | 273,925 | -0.21(-0.90%) |
May 24, 2005 | 23.78 | 23.90 | 23.76 | 23.82 | 352,189 | -0.03(-0.14%) |
May 23, 2005 | 23.76 | 24.00 | 23.73 | 23.85 | 406,182 | +0.09(+0.38%) |
May 20, 2005 | 23.78 | 23.78 | 23.58 | 23.76 | 257,579 | -0.02(-0.08%) |
May 19, 2005 | 23.74 | 23.85 | 23.66 | 23.78 | 448,782 | +0.09(+0.37%) |
May 18, 2005 | 23.42 | 23.72 | 23.36 | 23.69 | 229,344 | +0.43(+1.83%) |
May 17, 2005 | 23.08 | 23.27 | 22.92 | 23.26 | 154,547 | +0.15(+0.66%) |
May 16, 2005 | 22.75 | 23.11 | 22.75 | 23.11 | 305,132 | +0.38(+1.66%) |
May 13, 2005 | 22.95 | 22.99 | 22.57 | 22.73 | 511,195 | -0.14(-0.63%) |
May 12, 2005 | 23.26 | 23.33 | 22.87 | 22.88 | 198,633 | -0.34(-1.48%) |
May 11, 2005 | 23.22 | 23.29 | 22.96 | 23.22 | 148,603 | +0.04(+0.19%) |
May 10, 2005 | 23.31 | 23.35 | 23.12 | 23.18 | 166,931 | -0.22(-0.95%) |
May 09, 2005 | 23.25 | 23.42 | 23.15 | 23.40 | 175,847 | +0.22(+0.93%) |
May 06, 2005 | 23.26 | 23.32 | 23.11 | 23.18 | 366,554 | -0.01(-0.04%) |
May 05, 2005 | 23.19 | 23.33 | 23.06 | 23.19 | 356,152 | -0.02(-0.08%) |
May 04, 2005 | 22.91 | 23.29 | 22.82 | 23.21 | 603,329 | +0.28(+1.21%) |
May 03, 2005 | 22.90 | 23.01 | 22.71 | 22.93 | 475,530 | +0.08(+0.37%) |