Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.32 | 26.67 | 26.32 | 26.44 | 71,348 | +0.14(+0.54%) |
Jul 28, 2005 | 25.73 | 26.38 | 25.73 | 26.30 | 73,996 | +0.91(+3.59%) |
Jul 27, 2005 | 25.25 | 25.61 | 24.68 | 25.39 | 109,009 | +0.63(+2.55%) |
Jul 26, 2005 | 24.14 | 24.80 | 23.59 | 24.76 | 223,902 | +0.10(+0.39%) |
Jul 25, 2005 | 25.50 | 25.59 | 24.51 | 24.66 | 153,142 | -1.53(-5.84%) |
Jul 22, 2005 | 26.59 | 26.59 | 26.03 | 26.19 | 47,958 | -0.40(-1.51%) |
Jul 21, 2005 | 26.34 | 26.68 | 26.10 | 26.59 | 70,024 | +0.41(+1.56%) |
Jul 20, 2005 | 25.69 | 26.35 | 25.49 | 26.18 | 41,926 | +0.48(+1.85%) |
Jul 19, 2005 | 26.01 | 26.01 | 25.49 | 25.71 | 55,755 | -0.17(-0.66%) |
Jul 18, 2005 | 25.69 | 26.10 | 25.69 | 25.88 | 38,690 | -0.05(-0.21%) |
Jul 15, 2005 | 26.27 | 26.27 | 25.90 | 25.93 | 6,178 | -0.32(-1.21%) |
Jul 14, 2005 | 26.69 | 26.79 | 26.18 | 26.25 | 33,247 | -0.27(-1.01%) |
Jul 13, 2005 | 26.47 | 26.63 | 26.47 | 26.52 | 36,189 | +0.14(+0.54%) |
Jul 12, 2005 | 26.17 | 26.44 | 25.83 | 26.37 | 46,781 | +0.30(+1.15%) |
Jul 11, 2005 | 25.59 | 26.10 | 25.59 | 26.08 | 30,599 | +0.51(+1.99%) |
Jul 08, 2005 | 25.49 | 25.63 | 25.39 | 25.57 | 36,483 | +0.32(+1.27%) |
Jul 07, 2005 | 24.88 | 25.31 | 24.84 | 25.25 | 23,979 | +0.04(+0.16%) |
Jul 06, 2005 | 25.49 | 25.49 | 24.93 | 25.21 | 46,634 | -0.43(-1.70%) |
Jul 05, 2005 | 25.80 | 25.83 | 25.56 | 25.64 | 23,243 | -0.37(-1.41%) |
Jul 01, 2005 | 25.74 | 26.17 | 25.74 | 26.01 | 13,681 | +0.24(+0.95%) |
Jun 30, 2005 | 25.71 | 25.87 | 25.71 | 25.76 | 23,979 | +0.06(+0.24%) |
Jun 29, 2005 | 25.68 | 26.16 | 25.68 | 25.70 | 9,709 | +0.11(+0.43%) |
Jun 28, 2005 | 25.46 | 25.73 | 25.46 | 25.59 | 40,749 | +0.12(+0.48%) |
Jun 27, 2005 | 25.15 | 25.71 | 25.15 | 25.47 | 61,639 | +0.25(+1.00%) |
Jun 24, 2005 | 25.39 | 25.46 | 25.15 | 25.22 | 44,868 | -0.29(-1.15%) |
Jun 23, 2005 | 25.54 | 26.01 | 25.50 | 25.51 | 66,494 | -0.31(-1.21%) |
Jun 22, 2005 | 26.03 | 26.03 | 25.76 | 25.82 | 17,653 | -0.21(-0.81%) |
Jun 21, 2005 | 26.23 | 26.23 | 25.91 | 26.03 | 21,183 | -0.20(-0.75%) |
Jun 20, 2005 | 26.32 | 26.32 | 26.00 | 26.23 | 38,837 | -0.06(-0.23%) |
Jun 17, 2005 | 26.27 | 26.40 | 26.14 | 26.29 | 21,183 | +0.38(+1.47%) |
Jun 16, 2005 | 25.36 | 26.04 | 25.36 | 25.91 | 81,646 | +0.83(+3.31%) |
Jun 15, 2005 | 24.47 | 25.15 | 24.47 | 25.08 | 89,737 | -0.05(-0.22%) |
Jun 14, 2005 | 24.45 | 25.14 | 23.98 | 25.14 | 56,343 | +1.03(+4.26%) |
Jun 13, 2005 | 24.34 | 24.44 | 24.11 | 24.11 | 33,247 | -0.01(-0.03%) |
Jun 10, 2005 | 23.81 | 24.15 | 23.80 | 24.12 | 27,656 | +0.48(+2.04%) |
Jun 09, 2005 | 24.00 | 24.00 | 23.42 | 23.64 | 41,043 | -0.70(-2.88%) |
Jun 08, 2005 | 24.28 | 24.45 | 24.18 | 24.34 | 23,243 | +0.07(+0.28%) |
Jun 07, 2005 | 24.36 | 24.36 | 24.23 | 24.27 | 40,161 | -0.20(-0.81%) |
Jun 06, 2005 | 24.81 | 24.81 | 24.03 | 24.46 | 56,049 | -0.67(-2.68%) |
Jun 03, 2005 | 25.49 | 25.59 | 24.95 | 25.14 | 39,425 | -0.20(-0.80%) |
Jun 02, 2005 | 24.78 | 25.40 | 24.78 | 25.34 | 42,367 | +0.61(+2.47%) |
Jun 01, 2005 | 24.44 | 24.73 | 24.13 | 24.73 | 47,222 | +0.43(+1.76%) |
May 31, 2005 | 24.51 | 24.51 | 23.97 | 24.30 | 49,135 | +0.05(+0.20%) |
May 27, 2005 | 23.83 | 24.25 | 23.83 | 24.25 | 53,695 | +0.56(+2.38%) |
May 26, 2005 | 23.64 | 23.76 | 23.57 | 23.69 | 24,273 | +0.18(+0.78%) |
May 25, 2005 | 23.63 | 23.76 | 23.39 | 23.51 | 23,096 | -0.11(-0.46%) |
May 24, 2005 | 23.25 | 23.61 | 23.11 | 23.61 | 24,861 | +0.10(+0.40%) |
May 23, 2005 | 23.56 | 23.56 | 23.36 | 23.52 | 9,415 | -0.07(-0.29%) |
May 20, 2005 | 23.67 | 23.68 | 23.27 | 23.59 | 14,858 | -0.12(-0.52%) |
May 19, 2005 | 23.45 | 23.71 | 23.32 | 23.71 | 13,681 | +0.14(+0.61%) |
May 18, 2005 | 23.32 | 23.76 | 23.32 | 23.57 | 18,977 | +0.52(+2.27%) |
May 17, 2005 | 22.81 | 23.13 | 22.61 | 23.04 | 15,593 | +0.23(+1.01%) |
May 16, 2005 | 22.43 | 23.05 | 22.30 | 22.81 | 54,283 | +0.34(+1.51%) |
May 13, 2005 | 22.57 | 22.57 | 22.34 | 22.47 | 32,217 | -0.18(-0.78%) |
May 12, 2005 | 23.59 | 23.61 | 22.47 | 22.65 | 43,544 | -0.96(-4.06%) |
May 11, 2005 | 23.72 | 23.79 | 23.25 | 23.61 | 19,124 | -0.19(-0.80%) |
May 10, 2005 | 24.21 | 24.21 | 23.79 | 23.80 | 15,005 | -0.67(-2.72%) |
May 09, 2005 | 23.76 | 24.46 | 23.76 | 24.46 | 56,784 | +0.07(+0.28%) |
May 06, 2005 | 24.46 | 24.46 | 24.24 | 24.40 | 17,506 | +0.32(+1.33%) |
May 05, 2005 | 24.17 | 24.34 | 23.69 | 24.08 | 19,565 | -0.03(-0.11%) |
May 04, 2005 | 23.48 | 24.13 | 23.48 | 24.10 | 18,388 | +0.82(+3.53%) |
May 03, 2005 | 22.83 | 23.44 | 22.83 | 23.28 | 61,786 | +0.37(+1.63%) |