Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.62 | 27.17 | 26.58 | 27.17 | 154,811 | +0.55(+2.07%) |
Jul 28, 2005 | 26.48 | 26.62 | 25.00 | 26.62 | 237,278 | +0.14(+0.53%) |
Jul 27, 2005 | 26.66 | 26.66 | 26.20 | 26.48 | 296,708 | +0.02(+0.08%) |
Jul 26, 2005 | 26.97 | 27.12 | 25.92 | 26.46 | 240,618 | -0.20(-0.75%) |
Jul 25, 2005 | 29.99 | 30.01 | 25.67 | 26.66 | 476,731 | -5.43(-16.92%) |
Jul 22, 2005 | 31.08 | 32.39 | 31.08 | 32.09 | 95,326 | +1.09(+3.52%) |
Jul 21, 2005 | 31.55 | 31.77 | 30.93 | 31.00 | 80,194 | -0.36(-1.15%) |
Jul 20, 2005 | 31.11 | 31.40 | 30.46 | 31.36 | 70,865 | +0.11(+0.35%) |
Jul 19, 2005 | 31.49 | 31.62 | 30.90 | 31.25 | 78,765 | -0.13(-0.41%) |
Jul 18, 2005 | 32.42 | 32.42 | 30.99 | 31.38 | 111,354 | -0.87(-2.70%) |
Jul 15, 2005 | 31.42 | 32.33 | 31.42 | 32.25 | 115,762 | +0.54(+1.70%) |
Jul 14, 2005 | 31.80 | 32.24 | 30.60 | 31.71 | 176,638 | -0.01(-0.03%) |
Jul 13, 2005 | 31.58 | 31.84 | 31.46 | 31.72 | 94,132 | +0.16(+0.51%) |
Jul 12, 2005 | 31.25 | 31.94 | 31.08 | 31.56 | 137,365 | +0.30(+0.96%) |
Jul 11, 2005 | 31.00 | 31.41 | 30.83 | 31.26 | 84,953 | +0.23(+0.74%) |
Jul 08, 2005 | 29.95 | 31.12 | 29.76 | 31.03 | 145,249 | +1.22(+4.09%) |
Jul 07, 2005 | 29.18 | 29.83 | 29.05 | 29.81 | 59,046 | +0.41(+1.39%) |
Jul 06, 2005 | 29.64 | 29.89 | 29.15 | 29.40 | 96,031 | -0.27(-0.91%) |
Jul 05, 2005 | 28.99 | 29.69 | 28.91 | 29.67 | 115,800 | +0.29(+0.99%) |
Jul 01, 2005 | 29.78 | 29.78 | 28.21 | 29.38 | 257,000 | -0.67(-2.23%) |
Jun 30, 2005 | 29.73 | 30.30 | 29.64 | 30.05 | 268,145 | +0.40(+1.35%) |
Jun 29, 2005 | 29.25 | 29.92 | 28.96 | 29.65 | 298,757 | +0.59(+2.03%) |
Jun 28, 2005 | 27.66 | 29.26 | 27.51 | 29.06 | 111,856 | +1.49(+5.40%) |
Jun 27, 2005 | 27.27 | 27.75 | 27.00 | 27.57 | 194,300 | +0.26(+0.95%) |
Jun 24, 2005 | 26.87 | 27.48 | 26.83 | 27.31 | 221,626 | +0.45(+1.66%) |
Jun 23, 2005 | 26.87 | 27.14 | 26.73 | 26.86 | 129,960 | -0.07(-0.24%) |
Jun 22, 2005 | 26.86 | 27.20 | 26.72 | 26.93 | 104,896 | +0.29(+1.09%) |
Jun 21, 2005 | 26.90 | 27.20 | 25.88 | 26.64 | 95,762 | +0.15(+0.57%) |
Jun 20, 2005 | 26.30 | 26.60 | 26.11 | 26.49 | 84,101 | +0.19(+0.72%) |
Jun 17, 2005 | 26.55 | 26.60 | 26.30 | 26.30 | 127,237 | -0.15(-0.57%) |
Jun 16, 2005 | 26.27 | 26.60 | 26.23 | 26.45 | 54,658 | +0.17(+0.65%) |
Jun 15, 2005 | 27.13 | 27.26 | 26.17 | 26.28 | 157,536 | -0.70(-2.59%) |
Jun 14, 2005 | 26.82 | 27.29 | 26.60 | 26.98 | 33,292 | -0.02(-0.07%) |
Jun 13, 2005 | 26.60 | 27.30 | 26.47 | 27.00 | 59,471 | +0.40(+1.50%) |
Jun 10, 2005 | 26.85 | 27.25 | 26.53 | 26.60 | 57,019 | -0.69(-2.53%) |
Jun 09, 2005 | 26.99 | 27.30 | 26.48 | 27.29 | 38,705 | +0.78(+2.94%) |
Jun 08, 2005 | 26.73 | 27.13 | 26.49 | 26.51 | 48,966 | -0.42(-1.56%) |
Jun 07, 2005 | 27.18 | 27.29 | 26.90 | 26.93 | 67,581 | -0.12(-0.44%) |
Jun 06, 2005 | 26.48 | 27.25 | 26.44 | 27.05 | 124,014 | +0.35(+1.31%) |
Jun 03, 2005 | 27.38 | 27.43 | 26.63 | 26.70 | 49,088 | -0.64(-2.34%) |
Jun 02, 2005 | 26.64 | 27.49 | 26.60 | 27.34 | 92,167 | +0.66(+2.47%) |
Jun 01, 2005 | 26.00 | 26.69 | 26.00 | 26.68 | 90,815 | +0.63(+2.42%) |
May 31, 2005 | 26.49 | 26.49 | 25.87 | 26.05 | 95,484 | -0.19(-0.72%) |
May 27, 2005 | 26.25 | 26.32 | 25.90 | 26.24 | 57,395 | -0.23(-0.87%) |
May 26, 2005 | 25.91 | 26.59 | 25.91 | 26.47 | 115,583 | +0.47(+1.81%) |
May 25, 2005 | 26.43 | 26.53 | 25.87 | 26.00 | 107,197 | -0.36(-1.37%) |
May 24, 2005 | 26.41 | 26.59 | 25.92 | 26.36 | 83,300 | -0.04(-0.15%) |
May 23, 2005 | 26.06 | 26.45 | 25.63 | 26.40 | 116,922 | +0.33(+1.27%) |
May 20, 2005 | 26.76 | 26.76 | 25.65 | 26.07 | 127,448 | -0.68(-2.54%) |
May 19, 2005 | 26.93 | 27.12 | 26.41 | 26.75 | 88,191 | -0.17(-0.63%) |
May 18, 2005 | 25.99 | 26.92 | 25.99 | 26.92 | 106,800 | +0.95(+3.66%) |
May 17, 2005 | 25.65 | 26.09 | 24.44 | 25.97 | 146,322 | +0.02(+0.08%) |
May 16, 2005 | 25.29 | 25.97 | 24.60 | 25.95 | 102,698 | +0.94(+3.76%) |
May 13, 2005 | 25.45 | 25.53 | 24.49 | 25.01 | 111,305 | -0.44(-1.73%) |
May 12, 2005 | 26.79 | 26.82 | 25.26 | 25.45 | 107,696 | -1.27(-4.75%) |
May 11, 2005 | 26.17 | 26.80 | 25.98 | 26.72 | 131,321 | +0.53(+2.02%) |
May 10, 2005 | 26.57 | 26.83 | 25.98 | 26.19 | 150,679 | -0.71(-2.64%) |
May 09, 2005 | 25.84 | 26.92 | 25.84 | 26.90 | 256,694 | +0.79(+3.03%) |
May 06, 2005 | 26.14 | 26.29 | 25.84 | 26.11 | 141,034 | +0.17(+0.66%) |
May 05, 2005 | 25.73 | 26.09 | 25.65 | 25.94 | 152,914 | +0.34(+1.33%) |
May 04, 2005 | 25.15 | 25.62 | 24.71 | 25.60 | 141,653 | +0.67(+2.69%) |
May 03, 2005 | 24.89 | 25.36 | 24.44 | 24.93 | 137,141 | -0.27(-1.07%) |