Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.38 | 25.46 | 25.30 | 25.31 | 203,726 | -0.02(-0.08%) |
Jul 28, 2005 | 25.23 | 25.37 | 25.10 | 25.33 | 116,682 | +0.17(+0.68%) |
Jul 27, 2005 | 25.08 | 25.19 | 25.06 | 25.16 | 227,437 | +0.12(+0.50%) |
Jul 26, 2005 | 25.07 | 25.19 | 25.03 | 25.04 | 191,247 | -0.02(-0.06%) |
Jul 25, 2005 | 25.15 | 25.23 | 25.02 | 25.05 | 184,383 | -0.02(-0.08%) |
Jul 22, 2005 | 24.83 | 25.10 | 24.83 | 25.07 | 175,335 | +0.24(+0.98%) |
Jul 21, 2005 | 25.22 | 25.22 | 24.74 | 24.83 | 359,719 | -0.42(-1.65%) |
Jul 20, 2005 | 25.10 | 25.25 | 24.99 | 25.24 | 176,271 | +0.07(+0.29%) |
Jul 19, 2005 | 25.10 | 25.20 | 25.03 | 25.17 | 279,226 | +0.09(+0.36%) |
Jul 18, 2005 | 25.19 | 25.19 | 25.08 | 25.08 | 109,506 | -0.05(-0.19%) |
Jul 15, 2005 | 25.11 | 25.23 | 25.05 | 25.13 | 103,579 | +0.01(+0.03%) |
Jul 14, 2005 | 25.53 | 25.55 | 25.01 | 25.12 | 309,489 | -0.29(-1.15%) |
Jul 13, 2005 | 25.41 | 25.47 | 25.32 | 25.41 | 138,521 | +0.03(+0.13%) |
Jul 12, 2005 | 25.36 | 25.43 | 25.22 | 25.38 | 214,334 | +0.09(+0.37%) |
Jul 11, 2005 | 25.17 | 25.32 | 25.16 | 25.29 | 221,821 | +0.17(+0.68%) |
Jul 08, 2005 | 24.81 | 25.13 | 24.81 | 25.12 | 147,569 | +0.23(+0.93%) |
Jul 07, 2005 | 24.45 | 24.89 | 24.41 | 24.89 | 316,353 | +0.19(+0.77%) |
Jul 06, 2005 | 25.10 | 25.12 | 24.70 | 24.70 | 234,925 | -0.41(-1.62%) |
Jul 05, 2005 | 25.00 | 25.16 | 24.89 | 25.11 | 214,646 | +0.06(+0.24%) |
Jul 01, 2005 | 24.87 | 25.05 | 24.86 | 25.05 | 1,107,860 | +0.25(+1.02%) |
Jun 30, 2005 | 24.82 | 24.95 | 24.79 | 24.79 | 151,312 | +0.05(+0.22%) |
Jun 29, 2005 | 24.81 | 24.89 | 24.68 | 24.74 | 166,288 | -0.07(-0.30%) |
Jun 28, 2005 | 24.66 | 24.81 | 24.66 | 24.81 | 186,255 | +0.22(+0.91%) |
Jun 27, 2005 | 24.35 | 24.60 | 24.35 | 24.59 | 257,699 | +0.19(+0.78%) |
Jun 24, 2005 | 24.61 | 24.67 | 24.40 | 24.40 | 256,452 | -0.21(-0.87%) |
Jun 23, 2005 | 24.59 | 24.75 | 24.54 | 24.61 | 256,140 | +0.06(+0.25%) |
Jun 22, 2005 | 24.46 | 24.59 | 24.39 | 24.55 | 120,426 | +0.17(+0.71%) |
Jun 21, 2005 | 24.43 | 24.43 | 24.33 | 24.38 | 165,040 | -0.00(-0.01%) |
Jun 20, 2005 | 24.25 | 24.41 | 24.20 | 24.38 | 138,209 | -0.06(-0.25%) |
Jun 17, 2005 | 24.36 | 24.54 | 24.30 | 24.44 | 138,833 | +0.17(+0.71%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.11 | 24.27 | 141,641 | -0.02(-0.09%) |
Jun 15, 2005 | 24.35 | 24.41 | 24.13 | 24.29 | 103,579 | -0.08(-0.34%) |
Jun 14, 2005 | 24.24 | 24.45 | 24.24 | 24.38 | 171,280 | +0.07(+0.28%) |
Jun 13, 2005 | 24.15 | 24.32 | 24.09 | 24.31 | 99,835 | +0.11(+0.45%) |
Jun 10, 2005 | 24.12 | 24.22 | 24.07 | 24.20 | 349,111 | +0.14(+0.60%) |
Jun 09, 2005 | 23.96 | 24.06 | 23.86 | 24.06 | 108,258 | +0.03(+0.13%) |
Jun 08, 2005 | 24.05 | 24.15 | 23.98 | 24.02 | 105,763 | +0.03(+0.11%) |
Jun 07, 2005 | 23.99 | 24.26 | 23.98 | 24.00 | 555,022 | +0.04(+0.15%) |
Jun 06, 2005 | 23.94 | 23.97 | 23.88 | 23.96 | 113,250 | +0.03(+0.13%) |
Jun 03, 2005 | 23.98 | 24.04 | 23.82 | 23.93 | 258,323 | +0.02(+0.09%) |
Jun 02, 2005 | 23.95 | 23.97 | 23.88 | 23.91 | 141,953 | -0.02(-0.09%) |
Jun 01, 2005 | 23.72 | 24.04 | 23.69 | 23.93 | 161,920 | +0.23(+0.97%) |
May 31, 2005 | 23.66 | 23.75 | 23.59 | 23.70 | 149,129 | +0.09(+0.37%) |
May 27, 2005 | 23.53 | 23.62 | 23.48 | 23.61 | 102,019 | +0.12(+0.52%) |
May 26, 2005 | 23.42 | 23.53 | 23.42 | 23.49 | 125,418 | +0.11(+0.47%) |
May 25, 2005 | 23.36 | 23.46 | 23.28 | 23.38 | 102,955 | +0.02(+0.10%) |
May 24, 2005 | 23.41 | 23.41 | 23.25 | 23.36 | 127,290 | +0.03(+0.11%) |
May 23, 2005 | 23.39 | 23.39 | 23.27 | 23.33 | 158,176 | -0.08(-0.36%) |
May 20, 2005 | 23.39 | 23.42 | 23.33 | 23.42 | 84,236 | +0.03(+0.11%) |
May 19, 2005 | 23.33 | 23.41 | 23.28 | 23.39 | 183,447 | +0.08(+0.34%) |
May 18, 2005 | 23.38 | 23.45 | 23.29 | 23.31 | 197,798 | +0.04(+0.18%) |
May 17, 2005 | 22.96 | 23.31 | 22.93 | 23.27 | 121,674 | +0.30(+1.33%) |
May 16, 2005 | 22.82 | 22.99 | 22.74 | 22.97 | 131,345 | +0.12(+0.52%) |
May 13, 2005 | 23.25 | 23.25 | 22.50 | 22.85 | 195,302 | -0.35(-1.51%) |
May 12, 2005 | 23.42 | 23.44 | 23.17 | 23.20 | 140,081 | -0.27(-1.13%) |
May 11, 2005 | 23.39 | 23.47 | 23.26 | 23.46 | 99,211 | +0.11(+0.48%) |
May 10, 2005 | 23.43 | 23.48 | 23.34 | 23.35 | 228,061 | -0.15(-0.63%) |
May 09, 2005 | 23.31 | 23.50 | 23.18 | 23.50 | 116,370 | +0.20(+0.84%) |
May 06, 2005 | 23.37 | 23.43 | 23.28 | 23.30 | 174,087 | -0.03(-0.12%) |
May 05, 2005 | 23.43 | 23.43 | 23.16 | 23.33 | 175,959 | -0.10(-0.44%) |
May 04, 2005 | 23.45 | 23.46 | 23.24 | 23.43 | 188,439 | +0.04(+0.16%) |
May 03, 2005 | 23.52 | 23.52 | 23.32 | 23.40 | 256,140 | -0.13(-0.56%) |