Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.48 | 26.58 | 25.91 | 26.14 | 384,831 | -0.34(-1.28%) |
Jul 28, 2005 | 25.32 | 26.69 | 25.00 | 26.48 | 729,163 | +1.05(+4.13%) |
Jul 27, 2005 | 25.22 | 25.47 | 24.89 | 25.43 | 328,975 | +0.21(+0.83%) |
Jul 26, 2005 | 24.41 | 25.26 | 24.04 | 25.22 | 611,641 | +0.81(+3.32%) |
Jul 25, 2005 | 23.88 | 24.64 | 23.87 | 24.41 | 424,288 | +0.59(+2.48%) |
Jul 22, 2005 | 24.00 | 24.00 | 22.55 | 23.82 | 1,332,416 | -0.17(-0.71%) |
Jul 21, 2005 | 24.76 | 25.25 | 23.63 | 23.99 | 2,690,538 | -3.93(-14.08%) |
Jul 20, 2005 | 26.58 | 28.22 | 26.26 | 27.92 | 325,007 | +1.22(+4.57%) |
Jul 19, 2005 | 26.37 | 26.89 | 26.07 | 26.70 | 421,648 | +0.33(+1.25%) |
Jul 18, 2005 | 26.77 | 27.00 | 25.04 | 26.37 | 1,746,764 | -0.87(-3.19%) |
Jul 15, 2005 | 27.85 | 28.00 | 26.36 | 27.24 | 454,748 | -0.70(-2.51%) |
Jul 14, 2005 | 27.90 | 28.14 | 27.48 | 27.94 | 604,505 | +0.14(+0.50%) |
Jul 13, 2005 | 28.11 | 28.15 | 27.59 | 27.80 | 555,472 | -0.35(-1.24%) |
Jul 12, 2005 | 27.66 | 28.43 | 27.60 | 28.15 | 247,331 | +0.44(+1.59%) |
Jul 11, 2005 | 27.55 | 27.97 | 27.13 | 27.71 | 569,153 | -0.23(-0.82%) |
Jul 08, 2005 | 26.86 | 28.09 | 26.74 | 27.94 | 229,089 | +1.12(+4.18%) |
Jul 07, 2005 | 27.43 | 27.44 | 26.29 | 26.82 | 172,149 | -0.34(-1.25%) |
Jul 06, 2005 | 27.25 | 27.74 | 27.01 | 27.16 | 223,778 | -0.03(-0.11%) |
Jul 05, 2005 | 26.19 | 27.25 | 26.05 | 27.19 | 342,600 | +0.93(+3.54%) |
Jul 01, 2005 | 25.96 | 26.40 | 25.80 | 26.26 | 204,100 | -0.16(-0.61%) |
Jun 30, 2005 | 26.33 | 26.69 | 26.20 | 26.42 | 230,691 | +0.33(+1.26%) |
Jun 29, 2005 | 26.40 | 26.61 | 25.94 | 26.09 | 246,786 | -0.39(-1.47%) |
Jun 28, 2005 | 25.58 | 26.48 | 25.53 | 26.48 | 235,520 | +0.90(+3.52%) |
Jun 27, 2005 | 25.67 | 25.80 | 25.23 | 25.58 | 351,669 | -0.29(-1.12%) |
Jun 24, 2005 | 27.14 | 27.23 | 25.69 | 25.87 | 696,342 | -1.33(-4.89%) |
Jun 23, 2005 | 27.49 | 28.45 | 27.20 | 27.20 | 373,083 | -0.35(-1.27%) |
Jun 22, 2005 | 27.86 | 28.05 | 27.46 | 27.55 | 250,491 | -0.31(-1.11%) |
Jun 21, 2005 | 27.95 | 28.10 | 27.62 | 27.86 | 137,500 | -0.12(-0.43%) |
Jun 20, 2005 | 28.05 | 28.23 | 27.71 | 27.98 | 257,754 | -0.30(-1.06%) |
Jun 17, 2005 | 28.72 | 28.72 | 27.87 | 28.28 | 580,396 | -0.36(-1.26%) |
Jun 16, 2005 | 27.20 | 28.74 | 27.20 | 28.64 | 355,924 | +1.33(+4.87%) |
Jun 15, 2005 | 27.26 | 27.50 | 26.53 | 27.31 | 309,022 | -0.44(-1.59%) |
Jun 14, 2005 | 27.87 | 27.98 | 27.46 | 27.75 | 72,829 | +0.02(+0.07%) |
Jun 13, 2005 | 27.84 | 28.30 | 27.37 | 27.73 | 200,272 | -0.47(-1.67%) |
Jun 10, 2005 | 28.23 | 29.98 | 28.00 | 28.20 | 605,345 | -0.14(-0.49%) |
Jun 09, 2005 | 26.21 | 28.34 | 25.76 | 28.34 | 537,068 | +2.00(+7.59%) |
Jun 08, 2005 | 26.81 | 26.90 | 26.28 | 26.34 | 237,762 | -0.37(-1.39%) |
Jun 07, 2005 | 27.05 | 27.87 | 26.67 | 26.71 | 340,562 | -0.34(-1.26%) |
Jun 06, 2005 | 26.82 | 27.13 | 26.60 | 27.05 | 147,752 | +0.36(+1.35%) |
Jun 03, 2005 | 27.51 | 27.80 | 26.66 | 26.69 | 329,096 | -0.70(-2.56%) |
Jun 02, 2005 | 25.53 | 27.51 | 25.40 | 27.39 | 795,093 | +1.80(+7.03%) |
Jun 01, 2005 | 25.65 | 26.00 | 25.38 | 25.59 | 384,252 | -0.43(-1.65%) |
May 31, 2005 | 26.15 | 26.25 | 25.95 | 26.02 | 234,772 | -0.04(-0.13%) |
May 27, 2005 | 26.26 | 26.26 | 25.97 | 26.05 | 93,511 | -0.21(-0.78%) |
May 26, 2005 | 25.60 | 26.34 | 25.53 | 26.26 | 259,423 | +0.74(+2.90%) |
May 25, 2005 | 26.50 | 26.50 | 25.50 | 25.52 | 245,882 | -0.99(-3.73%) |
May 24, 2005 | 26.40 | 26.55 | 26.12 | 26.51 | 256,300 | +0.06(+0.23%) |
May 23, 2005 | 26.47 | 26.49 | 26.16 | 26.45 | 159,731 | +0.02(+0.08%) |
May 20, 2005 | 26.37 | 26.46 | 25.97 | 26.43 | 102,470 | +0.09(+0.34%) |
May 19, 2005 | 26.00 | 26.49 | 25.80 | 26.34 | 207,706 | +0.23(+0.88%) |
May 18, 2005 | 26.25 | 26.34 | 25.90 | 26.11 | 322,500 | -0.09(-0.34%) |
May 17, 2005 | 26.08 | 26.33 | 25.20 | 26.20 | 242,123 | -0.08(-0.30%) |
May 16, 2005 | 25.57 | 26.40 | 25.52 | 26.28 | 282,376 | +0.48(+1.86%) |
May 13, 2005 | 25.23 | 25.84 | 25.00 | 25.80 | 550,464 | +0.76(+3.04%) |
May 12, 2005 | 25.80 | 25.91 | 24.97 | 25.04 | 468,641 | -0.46(-1.80%) |
May 11, 2005 | 24.70 | 26.00 | 24.68 | 25.50 | 958,926 | +0.90(+3.66%) |
May 10, 2005 | 23.42 | 24.70 | 23.42 | 24.60 | 815,957 | +0.90(+3.80%) |
May 09, 2005 | 23.13 | 23.70 | 23.09 | 23.70 | 227,014 | +0.40(+1.72%) |
May 06, 2005 | 23.20 | 23.36 | 22.74 | 23.30 | 205,576 | +0.18(+0.78%) |
May 05, 2005 | 23.25 | 23.32 | 22.87 | 23.12 | 195,694 | -0.18(-0.77%) |
May 04, 2005 | 23.03 | 23.36 | 22.71 | 23.30 | 168,664 | +0.46(+2.01%) |
May 03, 2005 | 23.00 | 23.29 | 22.68 | 22.84 | 173,999 | -0.25(-1.08%) |