Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.19 | 25.21 | 25.08 | 25.10 | 1,702,350 | -0.05(-0.20%) |
Jul 28, 2005 | 24.93 | 25.19 | 24.90 | 25.15 | 2,267,471 | +0.01(+0.02%) |
Jul 27, 2005 | 24.99 | 25.21 | 24.86 | 25.15 | 2,314,047 | +0.18(+0.70%) |
Jul 26, 2005 | 24.91 | 25.07 | 24.88 | 24.97 | 2,643,377 | -0.14(-0.55%) |
Jul 25, 2005 | 25.02 | 25.13 | 24.96 | 25.11 | 2,543,045 | -0.02(-0.06%) |
Jul 22, 2005 | 25.24 | 25.25 | 25.05 | 25.13 | 1,195,254 | -0.15(-0.61%) |
Jul 21, 2005 | 25.33 | 25.49 | 25.16 | 25.28 | 1,721,756 | -0.16(-0.65%) |
Jul 20, 2005 | 25.17 | 25.52 | 25.12 | 25.44 | 1,612,885 | +0.22(+0.86%) |
Jul 19, 2005 | 24.92 | 25.23 | 24.89 | 25.23 | 3,813,403 | -0.05(-0.18%) |
Jul 18, 2005 | 25.25 | 25.40 | 25.20 | 25.27 | 4,480,604 | +0.31(+1.26%) |
Jul 15, 2005 | 24.85 | 25.13 | 24.79 | 24.96 | 3,416,538 | +0.08(+0.33%) |
Jul 14, 2005 | 24.97 | 24.98 | 24.72 | 24.88 | 3,441,184 | +0.56(+2.29%) |
Jul 13, 2005 | 24.57 | 24.57 | 24.21 | 24.32 | 2,834,145 | -0.28(-1.15%) |
Jul 12, 2005 | 24.56 | 24.63 | 24.51 | 24.61 | 1,439,972 | +0.14(+0.59%) |
Jul 11, 2005 | 24.34 | 24.55 | 24.32 | 24.46 | 848,846 | +0.05(+0.21%) |
Jul 08, 2005 | 24.22 | 24.45 | 24.20 | 24.41 | 1,170,026 | +0.20(+0.83%) |
Jul 07, 2005 | 24.09 | 24.21 | 24.05 | 24.21 | 1,270,552 | +0.03(+0.13%) |
Jul 06, 2005 | 24.27 | 24.34 | 24.16 | 24.18 | 1,042,718 | -0.13(-0.53%) |
Jul 05, 2005 | 24.22 | 24.37 | 24.19 | 24.31 | 1,602,599 | -0.09(-0.36%) |
Jul 01, 2005 | 24.50 | 24.58 | 24.36 | 24.39 | 951,313 | -0.05(-0.21%) |
Jun 30, 2005 | 24.54 | 24.59 | 24.40 | 24.45 | 1,849,840 | -0.04(-0.15%) |
Jun 29, 2005 | 24.47 | 24.68 | 24.34 | 24.48 | 2,241,660 | +0.11(+0.46%) |
Jun 28, 2005 | 24.34 | 24.42 | 24.14 | 24.37 | 3,739,658 | -0.19(-0.76%) |
Jun 27, 2005 | 24.73 | 24.77 | 24.53 | 24.55 | 1,415,325 | -0.19(-0.77%) |
Jun 24, 2005 | 24.65 | 24.81 | 24.65 | 24.74 | 1,628,604 | +0.14(+0.57%) |
Jun 23, 2005 | 24.80 | 24.82 | 24.61 | 24.61 | 1,765,615 | -0.26(-1.04%) |
Jun 22, 2005 | 24.85 | 24.98 | 24.85 | 24.86 | 1,422,700 | -0.18(-0.72%) |
Jun 21, 2005 | 24.86 | 25.07 | 24.83 | 25.04 | 1,660,043 | +0.39(+1.57%) |
Jun 20, 2005 | 24.64 | 24.69 | 24.53 | 24.66 | 1,825,776 | -0.28(-1.12%) |
Jun 17, 2005 | 24.81 | 24.96 | 24.76 | 24.93 | 1,593,090 | +0.21(+0.83%) |
Jun 16, 2005 | 24.76 | 24.78 | 24.58 | 24.73 | 2,229,628 | -0.16(-0.66%) |
Jun 15, 2005 | 24.85 | 24.96 | 24.79 | 24.89 | 1,200,300 | -0.07(-0.29%) |
Jun 14, 2005 | 24.95 | 25.03 | 24.88 | 24.97 | 1,380,588 | -0.07(-0.27%) |
Jun 13, 2005 | 24.91 | 25.18 | 24.89 | 25.03 | 2,231,763 | -0.02(-0.06%) |
Jun 10, 2005 | 25.26 | 25.26 | 24.98 | 25.05 | 1,837,032 | -0.40(-1.58%) |
Jun 09, 2005 | 25.33 | 25.47 | 25.30 | 25.45 | 3,657,762 | +0.03(+0.10%) |
Jun 08, 2005 | 25.55 | 25.66 | 25.39 | 25.42 | 2,376,536 | -0.05(-0.20%) |
Jun 07, 2005 | 25.43 | 25.59 | 25.40 | 25.48 | 1,742,715 | +0.10(+0.39%) |
Jun 06, 2005 | 25.23 | 25.46 | 25.21 | 25.38 | 2,342,963 | +0.05(+0.18%) |
Jun 03, 2005 | 25.34 | 25.46 | 25.26 | 25.33 | 2,923,027 | -0.19(-0.75%) |
Jun 02, 2005 | 25.28 | 25.54 | 25.24 | 25.52 | 3,168,909 | +0.22(+0.86%) |
Jun 01, 2005 | 25.21 | 25.37 | 25.18 | 25.31 | 1,792,590 | +0.14(+0.57%) |
May 31, 2005 | 25.32 | 25.36 | 25.15 | 25.16 | 1,651,892 | -0.44(-1.71%) |
May 27, 2005 | 25.56 | 25.66 | 25.53 | 25.60 | 1,248,816 | +0.02(+0.08%) |
May 26, 2005 | 25.53 | 25.64 | 25.50 | 25.58 | 1,273,463 | +0.03(+0.10%) |
May 25, 2005 | 25.74 | 25.76 | 25.48 | 25.55 | 2,915,846 | +0.32(+1.29%) |
May 24, 2005 | 25.15 | 25.25 | 25.14 | 25.23 | 1,828,881 | +0.25(+1.01%) |
May 23, 2005 | 24.80 | 25.05 | 24.80 | 24.98 | 1,687,600 | +0.20(+0.81%) |
May 20, 2005 | 24.71 | 24.80 | 24.68 | 24.77 | 1,830,045 | -0.18(-0.70%) |
May 19, 2005 | 24.86 | 24.95 | 24.80 | 24.95 | 1,509,642 | -0.07(-0.29%) |
May 18, 2005 | 24.88 | 25.09 | 24.81 | 25.02 | 727,748 | +0.08(+0.33%) |
May 17, 2005 | 24.93 | 25.01 | 24.85 | 24.94 | 1,152,754 | -0.01(-0.04%) |
May 16, 2005 | 24.89 | 25.02 | 24.56 | 24.95 | 1,925,914 | +0.02(+0.08%) |
May 13, 2005 | 24.97 | 25.05 | 24.84 | 24.93 | 825,752 | -0.02(-0.08%) |
May 12, 2005 | 25.03 | 25.12 | 24.92 | 24.95 | 1,843,048 | -0.31(-1.24%) |
May 11, 2005 | 25.08 | 25.33 | 25.02 | 25.26 | 2,469,300 | +0.04(+0.16%) |
May 10, 2005 | 25.46 | 25.50 | 25.20 | 25.22 | 1,419,207 | -0.33(-1.29%) |
May 09, 2005 | 25.27 | 25.55 | 25.27 | 25.55 | 1,008,174 | +0.03(+0.10%) |
May 06, 2005 | 25.41 | 25.61 | 25.38 | 25.53 | 1,638,890 | -0.07(-0.26%) |
May 05, 2005 | 25.53 | 25.66 | 25.49 | 25.59 | 1,391,067 | -0.10(-0.38%) |
May 04, 2005 | 25.51 | 25.70 | 25.46 | 25.69 | 2,359,264 | +0.30(+1.18%) |
May 03, 2005 | 25.25 | 25.44 | 25.24 | 25.39 | 2,617,178 | +0.14(+0.57%) |