Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.35 | 26.37 | 26.24 | 26.28 | 13,901 | -0.19(-0.70%) |
Jul 28, 2005 | 25.88 | 26.48 | 25.87 | 26.47 | 19,438 | +0.58(+2.26%) |
Jul 27, 2005 | 25.97 | 25.99 | 25.53 | 25.88 | 9,606 | -0.06(-0.24%) |
Jul 26, 2005 | 25.66 | 26.01 | 25.57 | 25.94 | 7,911 | +0.37(+1.45%) |
Jul 25, 2005 | 26.31 | 26.31 | 25.48 | 25.57 | 25,089 | -0.73(-2.76%) |
Jul 22, 2005 | 25.93 | 26.32 | 25.79 | 26.30 | 23,055 | +0.41(+1.57%) |
Jul 21, 2005 | 26.37 | 26.40 | 25.88 | 25.89 | 14,014 | -0.57(-2.14%) |
Jul 20, 2005 | 25.66 | 26.54 | 25.62 | 26.46 | 14,805 | +0.62(+2.40%) |
Jul 19, 2005 | 25.36 | 25.87 | 25.36 | 25.84 | 18,760 | +0.57(+2.24%) |
Jul 18, 2005 | 25.47 | 25.47 | 25.26 | 25.27 | 9,041 | -0.23(-0.90%) |
Jul 15, 2005 | 25.76 | 25.77 | 25.31 | 25.50 | 11,301 | -0.35(-1.34%) |
Jul 14, 2005 | 25.97 | 26.25 | 25.79 | 25.85 | 42,155 | -0.05(-0.21%) |
Jul 13, 2005 | 25.96 | 26.02 | 25.83 | 25.90 | 11,753 | -0.19(-0.75%) |
Jul 12, 2005 | 26.24 | 26.31 | 26.01 | 26.09 | 30,740 | -0.14(-0.54%) |
Jul 11, 2005 | 26.01 | 26.54 | 25.86 | 26.24 | 59,333 | +0.04(+0.17%) |
Jul 08, 2005 | 25.66 | 26.40 | 25.66 | 26.19 | 63,402 | +0.58(+2.25%) |
Jul 07, 2005 | 25.32 | 25.65 | 25.31 | 25.62 | 17,178 | +0.20(+0.80%) |
Jul 06, 2005 | 25.40 | 25.62 | 25.33 | 25.41 | 18,873 | -0.03(-0.10%) |
Jul 05, 2005 | 25.27 | 25.66 | 25.22 | 25.44 | 15,483 | +0.17(+0.67%) |
Jul 01, 2005 | 25.17 | 25.39 | 25.10 | 25.27 | 5,085 | +0.13(+0.53%) |
Jun 30, 2005 | 26.35 | 26.41 | 25.13 | 25.14 | 38,312 | -1.39(-5.24%) |
Jun 29, 2005 | 26.23 | 26.82 | 26.18 | 26.53 | 50,518 | +0.39(+1.49%) |
Jun 28, 2005 | 24.77 | 26.15 | 24.77 | 26.14 | 31,983 | +1.42(+5.73%) |
Jun 27, 2005 | 24.52 | 24.78 | 24.52 | 24.72 | 8,702 | +0.21(+0.87%) |
Jun 24, 2005 | 25.04 | 25.05 | 24.33 | 24.51 | 36,617 | -0.58(-2.29%) |
Jun 23, 2005 | 25.47 | 25.66 | 25.08 | 25.08 | 22,038 | -0.38(-1.49%) |
Jun 22, 2005 | 25.31 | 25.66 | 25.31 | 25.47 | 13,448 | +0.29(+1.16%) |
Jun 21, 2005 | 25.18 | 25.22 | 25.12 | 25.17 | 11,640 | +0.03(+0.11%) |
Jun 20, 2005 | 25.24 | 25.31 | 25.11 | 25.15 | 11,414 | -0.18(-0.70%) |
Jun 17, 2005 | 25.62 | 25.62 | 25.32 | 25.32 | 61,819 | -0.12(-0.45%) |
Jun 16, 2005 | 24.99 | 25.44 | 24.95 | 25.44 | 17,630 | +0.40(+1.59%) |
Jun 15, 2005 | 24.95 | 25.04 | 24.68 | 25.04 | 17,404 | +0.18(+0.71%) |
Jun 14, 2005 | 24.62 | 24.86 | 24.55 | 24.86 | 11,753 | +0.16(+0.64%) |
Jun 13, 2005 | 24.09 | 24.73 | 24.00 | 24.70 | 14,127 | +0.79(+3.29%) |
Jun 10, 2005 | 24.11 | 24.11 | 23.92 | 23.92 | 13,222 | -0.13(-0.55%) |
Jun 09, 2005 | 23.77 | 24.05 | 23.70 | 24.05 | 5,424 | +0.28(+1.19%) |
Jun 08, 2005 | 23.92 | 24.01 | 23.77 | 23.77 | 8,137 | -0.15(-0.63%) |
Jun 07, 2005 | 23.87 | 24.07 | 23.82 | 23.92 | 14,918 | +0.05(+0.22%) |
Jun 06, 2005 | 23.82 | 23.89 | 23.76 | 23.86 | 4,407 | -0.04(-0.15%) |
Jun 03, 2005 | 24.10 | 24.14 | 23.89 | 23.90 | 31,757 | -0.20(-0.84%) |
Jun 02, 2005 | 23.70 | 24.12 | 23.70 | 24.10 | 12,092 | +0.28(+1.19%) |
Jun 01, 2005 | 23.68 | 23.86 | 23.58 | 23.82 | 17,404 | +0.14(+0.60%) |
May 31, 2005 | 23.62 | 23.86 | 23.62 | 23.68 | 14,014 | +0.12(+0.53%) |
May 27, 2005 | 23.28 | 23.58 | 23.26 | 23.55 | 9,493 | +0.27(+1.18%) |
May 26, 2005 | 23.23 | 23.66 | 23.15 | 23.28 | 38,764 | +0.10(+0.42%) |
May 25, 2005 | 23.80 | 23.80 | 23.18 | 23.18 | 20,116 | -0.70(-2.93%) |
May 24, 2005 | 24.07 | 24.07 | 23.80 | 23.88 | 10,623 | -0.27(-1.14%) |
May 23, 2005 | 24.21 | 24.49 | 24.11 | 24.16 | 25,880 | +0.04(+0.15%) |
May 20, 2005 | 23.80 | 24.18 | 23.75 | 24.12 | 7,346 | +0.32(+1.34%) |
May 19, 2005 | 23.45 | 23.84 | 23.45 | 23.80 | 12,544 | +0.41(+1.74%) |
May 18, 2005 | 22.78 | 23.39 | 22.77 | 23.39 | 21,134 | +0.67(+2.96%) |
May 17, 2005 | 22.80 | 22.84 | 22.62 | 22.72 | 14,240 | -0.09(-0.39%) |
May 16, 2005 | 22.65 | 22.87 | 22.65 | 22.81 | 9,719 | +0.07(+0.31%) |
May 13, 2005 | 22.87 | 23.15 | 22.70 | 22.74 | 12,996 | -0.19(-0.81%) |
May 12, 2005 | 23.54 | 23.54 | 22.92 | 22.93 | 10,962 | -0.57(-2.41%) |
May 11, 2005 | 23.45 | 23.54 | 23.27 | 23.49 | 14,805 | +0.12(+0.53%) |
May 10, 2005 | 23.49 | 23.49 | 23.36 | 23.37 | 24,524 | -0.17(-0.71%) |
May 09, 2005 | 23.54 | 23.61 | 23.40 | 23.54 | 11,753 | +0.00(+0.00%) |
May 06, 2005 | 23.45 | 23.68 | 23.45 | 23.54 | 17,856 | +0.51(+2.23%) |
May 05, 2005 | 23.47 | 23.58 | 23.01 | 23.02 | 8,250 | -0.58(-2.47%) |
May 04, 2005 | 23.04 | 23.67 | 23.04 | 23.61 | 31,305 | +0.43(+1.87%) |
May 03, 2005 | 23.01 | 23.45 | 23.01 | 23.17 | 25,089 | +0.25(+1.08%) |