Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.40 | 26.41 | 26.28 | 26.32 | 13,876 | -0.19(-0.70%) |
Jul 28, 2005 | 25.93 | 26.53 | 25.92 | 26.51 | 19,405 | +0.58(+2.26%) |
Jul 27, 2005 | 26.01 | 26.03 | 25.57 | 25.93 | 9,589 | -0.06(-0.24%) |
Jul 26, 2005 | 25.70 | 26.06 | 25.62 | 25.99 | 7,897 | +0.37(+1.45%) |
Jul 25, 2005 | 26.36 | 26.36 | 25.53 | 25.62 | 25,046 | -0.73(-2.76%) |
Jul 22, 2005 | 25.97 | 26.37 | 25.84 | 26.34 | 23,015 | +0.41(+1.57%) |
Jul 21, 2005 | 26.41 | 26.45 | 25.93 | 25.93 | 13,989 | -0.57(-2.14%) |
Jul 20, 2005 | 25.70 | 26.59 | 25.66 | 26.50 | 14,779 | +0.62(+2.40%) |
Jul 19, 2005 | 25.40 | 25.92 | 25.40 | 25.88 | 18,728 | +0.57(+2.24%) |
Jul 18, 2005 | 25.52 | 25.52 | 25.31 | 25.31 | 9,025 | -0.23(-0.90%) |
Jul 15, 2005 | 25.80 | 25.81 | 25.35 | 25.54 | 11,282 | -0.35(-1.34%) |
Jul 14, 2005 | 26.01 | 26.30 | 25.84 | 25.89 | 42,082 | -0.05(-0.21%) |
Jul 13, 2005 | 26.01 | 26.07 | 25.87 | 25.94 | 11,733 | -0.20(-0.75%) |
Jul 12, 2005 | 26.28 | 26.36 | 26.06 | 26.14 | 30,687 | -0.14(-0.54%) |
Jul 11, 2005 | 26.06 | 26.59 | 25.91 | 26.28 | 59,230 | +0.04(+0.17%) |
Jul 08, 2005 | 25.70 | 26.45 | 25.70 | 26.24 | 63,292 | +0.58(+2.25%) |
Jul 07, 2005 | 25.37 | 25.70 | 25.35 | 25.66 | 17,148 | +0.20(+0.80%) |
Jul 06, 2005 | 25.45 | 25.67 | 25.38 | 25.46 | 18,841 | -0.03(-0.10%) |
Jul 05, 2005 | 25.31 | 25.70 | 25.26 | 25.48 | 15,456 | +0.17(+0.67%) |
Jul 01, 2005 | 25.22 | 25.43 | 25.15 | 25.31 | 5,076 | +0.13(+0.53%) |
Jun 30, 2005 | 26.40 | 26.46 | 25.17 | 25.18 | 38,246 | -1.39(-5.24%) |
Jun 29, 2005 | 26.27 | 26.87 | 26.23 | 26.57 | 50,430 | +0.39(+1.49%) |
Jun 28, 2005 | 24.81 | 26.19 | 24.81 | 26.18 | 31,928 | +1.42(+5.73%) |
Jun 27, 2005 | 24.56 | 24.82 | 24.56 | 24.76 | 8,687 | +0.21(+0.87%) |
Jun 24, 2005 | 25.08 | 25.09 | 24.37 | 24.55 | 36,553 | -0.58(-2.29%) |
Jun 23, 2005 | 25.52 | 25.70 | 25.13 | 25.13 | 22,000 | -0.38(-1.49%) |
Jun 22, 2005 | 25.35 | 25.70 | 25.35 | 25.51 | 13,425 | +0.29(+1.16%) |
Jun 21, 2005 | 25.23 | 25.26 | 25.16 | 25.22 | 11,620 | +0.03(+0.11%) |
Jun 20, 2005 | 25.28 | 25.35 | 25.15 | 25.19 | 11,394 | -0.18(-0.70%) |
Jun 17, 2005 | 25.66 | 25.66 | 25.37 | 25.37 | 61,712 | -0.12(-0.45%) |
Jun 16, 2005 | 25.03 | 25.48 | 25.00 | 25.48 | 17,600 | +0.40(+1.59%) |
Jun 15, 2005 | 25.00 | 25.08 | 24.72 | 25.08 | 17,374 | +0.18(+0.71%) |
Jun 14, 2005 | 24.66 | 24.91 | 24.59 | 24.91 | 11,733 | +0.16(+0.64%) |
Jun 13, 2005 | 24.14 | 24.77 | 24.04 | 24.75 | 14,102 | +0.79(+3.29%) |
Jun 10, 2005 | 24.15 | 24.15 | 23.96 | 23.96 | 13,200 | -0.13(-0.55%) |
Jun 09, 2005 | 23.81 | 24.09 | 23.74 | 24.09 | 5,415 | +0.28(+1.19%) |
Jun 08, 2005 | 23.96 | 24.06 | 23.81 | 23.81 | 8,123 | -0.15(-0.63%) |
Jun 07, 2005 | 23.91 | 24.11 | 23.86 | 23.96 | 14,892 | +0.05(+0.22%) |
Jun 06, 2005 | 23.86 | 23.93 | 23.80 | 23.91 | 4,400 | -0.04(-0.15%) |
Jun 03, 2005 | 24.14 | 24.18 | 23.93 | 23.94 | 31,702 | -0.20(-0.84%) |
Jun 02, 2005 | 23.74 | 24.16 | 23.74 | 24.14 | 12,071 | +0.28(+1.19%) |
Jun 01, 2005 | 23.72 | 23.91 | 23.62 | 23.86 | 17,374 | +0.14(+0.60%) |
May 31, 2005 | 23.67 | 23.91 | 23.67 | 23.72 | 13,989 | +0.12(+0.53%) |
May 27, 2005 | 23.32 | 23.62 | 23.30 | 23.59 | 9,476 | +0.27(+1.18%) |
May 26, 2005 | 23.27 | 23.70 | 23.19 | 23.32 | 38,697 | +0.10(+0.42%) |
May 25, 2005 | 23.84 | 23.84 | 23.22 | 23.22 | 20,082 | -0.70(-2.93%) |
May 24, 2005 | 24.11 | 24.11 | 23.84 | 23.92 | 10,605 | -0.27(-1.14%) |
May 23, 2005 | 24.25 | 24.53 | 24.15 | 24.20 | 25,835 | +0.04(+0.15%) |
May 20, 2005 | 23.84 | 24.22 | 23.79 | 24.16 | 7,333 | +0.32(+1.34%) |
May 19, 2005 | 23.49 | 23.88 | 23.49 | 23.84 | 12,523 | +0.41(+1.74%) |
May 18, 2005 | 22.82 | 23.44 | 22.81 | 23.44 | 21,097 | +0.67(+2.96%) |
May 17, 2005 | 22.84 | 22.88 | 22.66 | 22.76 | 14,215 | -0.09(-0.39%) |
May 16, 2005 | 22.69 | 22.91 | 22.69 | 22.85 | 9,702 | +0.07(+0.31%) |
May 13, 2005 | 22.91 | 23.19 | 22.74 | 22.78 | 12,974 | -0.19(-0.81%) |
May 12, 2005 | 23.58 | 23.58 | 22.96 | 22.97 | 10,943 | -0.57(-2.41%) |
May 11, 2005 | 23.49 | 23.58 | 23.31 | 23.53 | 14,779 | +0.12(+0.53%) |
May 10, 2005 | 23.53 | 23.53 | 23.40 | 23.41 | 24,482 | -0.17(-0.71%) |
May 09, 2005 | 23.58 | 23.65 | 23.44 | 23.58 | 11,733 | +0.00(+0.00%) |
May 06, 2005 | 23.49 | 23.72 | 23.49 | 23.58 | 17,825 | +0.51(+2.23%) |
May 05, 2005 | 23.52 | 23.62 | 23.05 | 23.06 | 8,235 | -0.59(-2.47%) |
May 04, 2005 | 23.08 | 23.71 | 23.08 | 23.65 | 31,251 | +0.43(+1.87%) |
May 03, 2005 | 23.05 | 23.49 | 23.05 | 23.21 | 25,046 | +0.25(+1.08%) |