Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.21 | 28.34 | 28.06 | 28.19 | 114,084 | -0.01(-0.04%) |
Jul 28, 2005 | 27.91 | 28.32 | 27.88 | 28.20 | 210,749 | +0.37(+1.33%) |
Jul 27, 2005 | 27.93 | 27.98 | 27.67 | 27.84 | 238,245 | -0.09(-0.34%) |
Jul 26, 2005 | 27.52 | 28.05 | 27.51 | 27.93 | 125,868 | +0.41(+1.49%) |
Jul 25, 2005 | 27.52 | 27.66 | 27.36 | 27.52 | 172,151 | +0.12(+0.43%) |
Jul 22, 2005 | 27.26 | 27.40 | 27.17 | 27.40 | 148,583 | +0.20(+0.73%) |
Jul 21, 2005 | 27.37 | 27.64 | 27.12 | 27.20 | 107,765 | -0.26(-0.94%) |
Jul 20, 2005 | 27.27 | 27.46 | 27.00 | 27.46 | 132,529 | +0.18(+0.64%) |
Jul 19, 2005 | 27.23 | 27.35 | 27.11 | 27.29 | 100,251 | +0.17(+0.63%) |
Jul 18, 2005 | 27.17 | 27.28 | 26.85 | 27.12 | 159,684 | -0.01(-0.04%) |
Jul 15, 2005 | 27.11 | 27.37 | 27.00 | 27.13 | 166,857 | -0.27(-0.98%) |
Jul 14, 2005 | 28.04 | 28.06 | 27.24 | 27.40 | 618,414 | -0.43(-1.56%) |
Jul 13, 2005 | 28.28 | 28.28 | 27.73 | 27.83 | 114,426 | -0.36(-1.27%) |
Jul 12, 2005 | 28.19 | 28.22 | 27.94 | 28.19 | 184,960 | -0.04(-0.12%) |
Jul 11, 2005 | 28.05 | 28.55 | 27.87 | 28.22 | 161,733 | +0.42(+1.52%) |
Jul 08, 2005 | 27.49 | 27.89 | 27.49 | 27.80 | 156,098 | +0.25(+0.91%) |
Jul 07, 2005 | 27.34 | 27.70 | 27.34 | 27.55 | 141,752 | +0.06(+0.23%) |
Jul 06, 2005 | 27.34 | 27.60 | 27.34 | 27.48 | 153,194 | +0.11(+0.38%) |
Jul 05, 2005 | 26.55 | 27.42 | 26.54 | 27.38 | 234,147 | +0.77(+2.88%) |
Jul 01, 2005 | 26.55 | 26.61 | 26.42 | 26.61 | 107,765 | +0.02(+0.07%) |
Jun 30, 2005 | 26.33 | 26.59 | 26.32 | 26.59 | 122,624 | +0.25(+0.96%) |
Jun 29, 2005 | 26.35 | 26.35 | 26.11 | 26.34 | 119,379 | -0.01(-0.02%) |
Jun 28, 2005 | 25.85 | 26.47 | 25.85 | 26.35 | 136,970 | +0.53(+2.04%) |
Jun 27, 2005 | 25.73 | 25.85 | 25.60 | 25.82 | 194,524 | +0.06(+0.23%) |
Jun 24, 2005 | 26.68 | 26.69 | 25.71 | 25.76 | 304,681 | -0.85(-3.21%) |
Jun 23, 2005 | 26.74 | 26.93 | 26.58 | 26.62 | 176,079 | -0.11(-0.39%) |
Jun 22, 2005 | 27.16 | 27.16 | 26.41 | 26.72 | 729,595 | -0.44(-1.62%) |
Jun 21, 2005 | 26.94 | 27.24 | 26.93 | 27.16 | 230,902 | +0.22(+0.83%) |
Jun 20, 2005 | 26.73 | 27.08 | 26.69 | 26.94 | 294,263 | +0.19(+0.70%) |
Jun 17, 2005 | 26.29 | 26.79 | 26.26 | 26.75 | 343,279 | +0.54(+2.05%) |
Jun 16, 2005 | 25.79 | 26.23 | 25.68 | 26.21 | 146,704 | +0.39(+1.50%) |
Jun 15, 2005 | 25.44 | 25.83 | 25.34 | 25.83 | 128,601 | +0.39(+1.52%) |
Jun 14, 2005 | 24.86 | 25.47 | 24.83 | 25.44 | 295,459 | +0.56(+2.26%) |
Jun 13, 2005 | 24.71 | 24.92 | 24.65 | 24.88 | 146,363 | +0.11(+0.45%) |
Jun 10, 2005 | 24.77 | 24.89 | 24.67 | 24.77 | 52,260 | -0.03(-0.12%) |
Jun 09, 2005 | 24.52 | 24.92 | 24.39 | 24.80 | 138,848 | +0.26(+1.07%) |
Jun 08, 2005 | 24.36 | 24.69 | 24.36 | 24.53 | 83,343 | +0.17(+0.70%) |
Jun 07, 2005 | 24.24 | 24.74 | 24.24 | 24.36 | 150,974 | +0.21(+0.87%) |
Jun 06, 2005 | 23.89 | 24.20 | 23.89 | 24.15 | 71,729 | +0.15(+0.61%) |
Jun 03, 2005 | 23.95 | 24.12 | 23.94 | 24.01 | 115,280 | +0.00(+0.00%) |
Jun 02, 2005 | 24.04 | 24.18 | 23.97 | 24.01 | 105,203 | -0.08(-0.32%) |
Jun 01, 2005 | 23.72 | 24.15 | 23.66 | 24.08 | 242,173 | +0.37(+1.56%) |
May 31, 2005 | 23.72 | 23.94 | 23.63 | 23.71 | 104,008 | -0.12(-0.52%) |
May 27, 2005 | 23.59 | 23.84 | 23.51 | 23.84 | 36,035 | +0.26(+1.12%) |
May 26, 2005 | 23.45 | 23.71 | 23.42 | 23.57 | 126,381 | +0.15(+0.65%) |
May 25, 2005 | 23.89 | 23.92 | 23.36 | 23.42 | 134,579 | -0.52(-2.15%) |
May 24, 2005 | 23.85 | 23.97 | 23.71 | 23.94 | 75,828 | -0.04(-0.15%) |
May 23, 2005 | 23.83 | 23.99 | 23.83 | 23.97 | 100,251 | +0.19(+0.81%) |
May 20, 2005 | 23.97 | 23.97 | 23.61 | 23.78 | 87,442 | -0.13(-0.56%) |
May 19, 2005 | 23.74 | 23.98 | 23.73 | 23.91 | 230,389 | +0.08(+0.32%) |
May 18, 2005 | 23.68 | 23.87 | 23.56 | 23.84 | 89,833 | +0.24(+1.02%) |
May 17, 2005 | 23.41 | 23.60 | 23.39 | 23.60 | 154,390 | +0.09(+0.40%) |
May 16, 2005 | 23.39 | 23.56 | 23.39 | 23.50 | 104,520 | +0.02(+0.10%) |
May 13, 2005 | 23.60 | 23.60 | 23.42 | 23.48 | 102,983 | -0.15(-0.64%) |
May 12, 2005 | 23.95 | 23.98 | 23.60 | 23.63 | 77,365 | -0.35(-1.44%) |
May 11, 2005 | 23.95 | 23.98 | 23.49 | 23.98 | 109,473 | +0.06(+0.24%) |
May 10, 2005 | 23.57 | 23.97 | 23.19 | 23.92 | 124,673 | +0.30(+1.29%) |
May 09, 2005 | 22.98 | 23.61 | 22.95 | 23.61 | 113,572 | +0.63(+2.75%) |
May 06, 2005 | 23.06 | 23.12 | 22.85 | 22.98 | 93,590 | -0.08(-0.33%) |
May 05, 2005 | 22.69 | 23.06 | 22.62 | 23.06 | 74,291 | +0.31(+1.36%) |
May 04, 2005 | 22.57 | 22.81 | 22.48 | 22.75 | 57,213 | +0.17(+0.75%) |
May 03, 2005 | 22.37 | 22.65 | 22.29 | 22.58 | 70,192 | +0.16(+0.71%) |