Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.45 | 24.74 | 24.32 | 24.39 | 590,898 | -0.54(-2.18%) |
Jul 28, 2005 | 24.81 | 24.93 | 24.68 | 24.93 | 305,575 | +0.23(+0.95%) |
Jul 27, 2005 | 24.55 | 24.71 | 24.42 | 24.69 | 316,755 | +0.28(+1.16%) |
Jul 26, 2005 | 24.29 | 24.48 | 24.21 | 24.41 | 404,733 | +0.04(+0.18%) |
Jul 25, 2005 | 24.36 | 24.44 | 24.28 | 24.37 | 289,373 | -0.11(-0.45%) |
Jul 22, 2005 | 24.55 | 24.60 | 24.35 | 24.48 | 286,132 | -0.20(-0.83%) |
Jul 21, 2005 | 24.61 | 24.84 | 24.34 | 24.68 | 427,254 | +0.10(+0.40%) |
Jul 20, 2005 | 24.19 | 24.69 | 24.10 | 24.58 | 471,649 | +0.03(+0.13%) |
Jul 19, 2005 | 24.47 | 24.66 | 24.22 | 24.55 | 451,396 | -0.15(-0.62%) |
Jul 18, 2005 | 24.84 | 24.89 | 24.69 | 24.71 | 279,975 | -0.49(-1.93%) |
Jul 15, 2005 | 25.05 | 25.27 | 25.02 | 25.19 | 331,985 | -0.05(-0.20%) |
Jul 14, 2005 | 25.40 | 25.48 | 25.18 | 25.24 | 413,158 | +0.17(+0.66%) |
Jul 13, 2005 | 25.00 | 25.11 | 24.89 | 25.08 | 387,559 | +0.17(+0.69%) |
Jul 12, 2005 | 24.83 | 25.02 | 24.75 | 24.90 | 351,428 | +0.42(+1.71%) |
Jul 11, 2005 | 24.29 | 24.58 | 24.29 | 24.48 | 320,643 | +0.27(+1.10%) |
Jul 08, 2005 | 23.98 | 24.32 | 23.92 | 24.22 | 283,216 | +0.24(+1.00%) |
Jul 07, 2005 | 23.64 | 24.07 | 23.62 | 23.98 | 868,767 | -0.48(-1.94%) |
Jul 06, 2005 | 24.47 | 24.60 | 24.35 | 24.45 | 291,803 | -0.02(-0.08%) |
Jul 05, 2005 | 24.38 | 24.58 | 24.25 | 24.47 | 349,321 | -0.29(-1.17%) |
Jul 01, 2005 | 24.89 | 24.96 | 24.67 | 24.76 | 263,125 | +0.11(+0.45%) |
Jun 30, 2005 | 24.82 | 24.92 | 24.64 | 24.65 | 462,251 | -0.28(-1.14%) |
Jun 29, 2005 | 24.90 | 25.00 | 24.77 | 24.93 | 530,139 | -0.28(-1.10%) |
Jun 28, 2005 | 25.03 | 25.21 | 24.93 | 25.21 | 176,281 | +0.30(+1.21%) |
Jun 27, 2005 | 24.96 | 25.05 | 24.90 | 24.91 | 197,992 | -0.25(-0.98%) |
Jun 24, 2005 | 25.28 | 25.30 | 25.13 | 25.16 | 260,371 | -0.09(-0.37%) |
Jun 23, 2005 | 25.55 | 25.62 | 25.23 | 25.25 | 593,652 | +0.13(+0.52%) |
Jun 22, 2005 | 24.95 | 25.14 | 24.89 | 25.12 | 415,265 | +0.43(+1.72%) |
Jun 21, 2005 | 24.44 | 24.77 | 24.41 | 24.69 | 303,307 | +0.38(+1.55%) |
Jun 20, 2005 | 24.07 | 24.36 | 24.00 | 24.32 | 271,388 | -0.17(-0.71%) |
Jun 17, 2005 | 24.52 | 24.57 | 24.39 | 24.49 | 471,973 | +0.31(+1.28%) |
Jun 16, 2005 | 24.11 | 24.25 | 23.90 | 24.18 | 501,299 | +0.05(+0.20%) |
Jun 15, 2005 | 24.19 | 24.19 | 23.92 | 24.13 | 388,693 | +0.09(+0.39%) |
Jun 14, 2005 | 24.07 | 24.12 | 23.95 | 24.04 | 334,415 | +0.14(+0.57%) |
Jun 13, 2005 | 23.78 | 23.94 | 23.71 | 23.90 | 397,442 | +0.03(+0.13%) |
Jun 10, 2005 | 23.98 | 24.02 | 23.71 | 23.87 | 247,571 | +0.15(+0.65%) |
Jun 09, 2005 | 23.54 | 23.74 | 23.39 | 23.72 | 244,006 | +0.09(+0.37%) |
Jun 08, 2005 | 23.96 | 24.00 | 23.48 | 23.63 | 326,800 | -0.27(-1.11%) |
Jun 07, 2005 | 23.69 | 24.00 | 23.69 | 23.90 | 305,089 | +0.31(+1.33%) |
Jun 06, 2005 | 23.49 | 23.68 | 23.36 | 23.58 | 358,881 | +0.17(+0.71%) |
Jun 03, 2005 | 23.53 | 23.62 | 23.33 | 23.42 | 526,575 | -0.49(-2.07%) |
Jun 02, 2005 | 23.95 | 23.95 | 23.79 | 23.91 | 321,777 | +0.15(+0.65%) |
Jun 01, 2005 | 23.56 | 23.92 | 23.56 | 23.76 | 326,638 | +0.13(+0.55%) |
May 31, 2005 | 23.72 | 23.73 | 23.60 | 23.63 | 366,658 | -0.14(-0.57%) |
May 27, 2005 | 23.83 | 23.85 | 23.60 | 23.76 | 504,377 | -0.20(-0.82%) |
May 26, 2005 | 23.73 | 24.04 | 23.67 | 23.96 | 921,263 | -0.98(-3.93%) |
May 25, 2005 | 24.99 | 25.14 | 24.93 | 24.94 | 496,924 | +0.04(+0.15%) |
May 24, 2005 | 24.96 | 24.97 | 24.85 | 24.90 | 250,487 | -0.03(-0.12%) |
May 23, 2005 | 24.77 | 25.06 | 24.73 | 24.93 | 526,089 | +0.16(+0.65%) |
May 20, 2005 | 24.71 | 24.86 | 24.60 | 24.77 | 436,652 | -0.23(-0.94%) |
May 19, 2005 | 25.15 | 25.15 | 25.00 | 25.01 | 308,005 | -0.03(-0.12%) |
May 18, 2005 | 24.84 | 25.16 | 24.79 | 25.04 | 501,623 | +0.30(+1.22%) |
May 17, 2005 | 24.50 | 24.93 | 24.50 | 24.74 | 460,955 | -0.01(-0.05%) |
May 16, 2005 | 24.53 | 24.84 | 24.48 | 24.75 | 367,630 | +0.06(+0.25%) |
May 13, 2005 | 24.79 | 24.98 | 24.63 | 24.69 | 315,296 | -0.30(-1.21%) |
May 12, 2005 | 25.14 | 25.22 | 24.94 | 24.99 | 235,419 | -0.19(-0.76%) |
May 11, 2005 | 25.05 | 25.21 | 24.92 | 25.18 | 517,825 | -0.14(-0.54%) |
May 10, 2005 | 25.53 | 25.54 | 25.24 | 25.32 | 363,255 | -0.67(-2.59%) |
May 09, 2005 | 25.77 | 26.04 | 25.68 | 25.99 | 258,750 | +0.12(+0.45%) |
May 06, 2005 | 26.05 | 26.05 | 25.80 | 25.87 | 193,941 | -0.13(-0.50%) |
May 05, 2005 | 26.06 | 26.25 | 25.92 | 26.00 | 324,694 | +0.08(+0.31%) |
May 04, 2005 | 25.67 | 26.05 | 25.56 | 25.92 | 241,252 | +0.31(+1.20%) |
May 03, 2005 | 25.34 | 25.76 | 25.29 | 25.61 | 239,470 | +0.01(+0.02%) |