Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.45 | 25.46 | 25.33 | 25.38 | 14,395 | -0.18(-0.70%) |
Jul 28, 2005 | 24.99 | 25.57 | 24.98 | 25.56 | 20,129 | +0.56(+2.26%) |
Jul 27, 2005 | 25.08 | 25.10 | 24.65 | 24.99 | 9,947 | -0.06(-0.24%) |
Jul 26, 2005 | 24.78 | 25.12 | 24.69 | 25.05 | 8,192 | +0.36(+1.45%) |
Jul 25, 2005 | 25.41 | 25.41 | 24.61 | 24.69 | 25,981 | -0.70(-2.76%) |
Jul 22, 2005 | 25.04 | 25.42 | 24.91 | 25.39 | 23,874 | +0.39(+1.57%) |
Jul 21, 2005 | 25.46 | 25.50 | 24.99 | 25.00 | 14,512 | -0.55(-2.14%) |
Jul 20, 2005 | 24.78 | 25.63 | 24.74 | 25.55 | 15,331 | +0.60(+2.40%) |
Jul 19, 2005 | 24.49 | 24.98 | 24.49 | 24.95 | 19,427 | +0.55(+2.24%) |
Jul 18, 2005 | 24.60 | 24.60 | 24.39 | 24.40 | 9,362 | -0.22(-0.90%) |
Jul 15, 2005 | 24.87 | 24.88 | 24.44 | 24.63 | 11,703 | -0.33(-1.34%) |
Jul 14, 2005 | 25.08 | 25.35 | 24.91 | 24.96 | 43,653 | -0.05(-0.21%) |
Jul 13, 2005 | 25.07 | 25.13 | 24.94 | 25.01 | 12,171 | -0.19(-0.75%) |
Jul 12, 2005 | 25.33 | 25.41 | 25.12 | 25.20 | 31,833 | -0.14(-0.54%) |
Jul 11, 2005 | 25.12 | 25.63 | 24.98 | 25.33 | 61,442 | +0.04(+0.17%) |
Jul 08, 2005 | 24.78 | 25.50 | 24.78 | 25.29 | 65,655 | +0.56(+2.25%) |
Jul 07, 2005 | 24.45 | 24.77 | 24.44 | 24.74 | 17,789 | +0.20(+0.80%) |
Jul 06, 2005 | 24.53 | 24.75 | 24.46 | 24.54 | 19,544 | -0.03(-0.10%) |
Jul 05, 2005 | 24.40 | 24.78 | 24.35 | 24.57 | 16,033 | +0.16(+0.67%) |
Jul 01, 2005 | 24.31 | 24.51 | 24.24 | 24.40 | 5,266 | +0.13(+0.53%) |
Jun 30, 2005 | 25.45 | 25.51 | 24.27 | 24.28 | 39,674 | -1.34(-5.24%) |
Jun 29, 2005 | 25.33 | 25.90 | 25.28 | 25.62 | 52,313 | +0.38(+1.49%) |
Jun 28, 2005 | 23.92 | 25.25 | 23.92 | 25.24 | 33,120 | +1.37(+5.73%) |
Jun 27, 2005 | 23.68 | 23.92 | 23.68 | 23.87 | 9,011 | +0.21(+0.87%) |
Jun 24, 2005 | 24.18 | 24.19 | 23.50 | 23.67 | 37,918 | -0.56(-2.29%) |
Jun 23, 2005 | 24.60 | 24.78 | 24.22 | 24.22 | 22,821 | -0.37(-1.49%) |
Jun 22, 2005 | 24.44 | 24.78 | 24.44 | 24.59 | 13,926 | +0.28(+1.16%) |
Jun 21, 2005 | 24.32 | 24.35 | 24.26 | 24.31 | 12,054 | +0.03(+0.11%) |
Jun 20, 2005 | 24.37 | 24.44 | 24.25 | 24.28 | 11,820 | -0.17(-0.70%) |
Jun 17, 2005 | 24.74 | 24.74 | 24.45 | 24.45 | 64,017 | -0.11(-0.45%) |
Jun 16, 2005 | 24.13 | 24.57 | 24.10 | 24.57 | 18,257 | +0.38(+1.59%) |
Jun 15, 2005 | 24.10 | 24.18 | 23.83 | 24.18 | 18,023 | +0.17(+0.71%) |
Jun 14, 2005 | 23.77 | 24.01 | 23.70 | 24.01 | 12,171 | +0.15(+0.64%) |
Jun 13, 2005 | 23.27 | 23.88 | 23.17 | 23.86 | 14,629 | +0.76(+3.29%) |
Jun 10, 2005 | 23.28 | 23.28 | 23.10 | 23.10 | 13,692 | -0.13(-0.55%) |
Jun 09, 2005 | 22.95 | 23.22 | 22.88 | 23.22 | 5,617 | +0.27(+1.19%) |
Jun 08, 2005 | 23.10 | 23.19 | 22.95 | 22.95 | 8,426 | -0.15(-0.63%) |
Jun 07, 2005 | 23.05 | 23.24 | 23.00 | 23.10 | 15,448 | +0.05(+0.22%) |
Jun 06, 2005 | 23.00 | 23.07 | 22.94 | 23.04 | 4,564 | -0.03(-0.15%) |
Jun 03, 2005 | 23.28 | 23.31 | 23.07 | 23.08 | 32,886 | -0.20(-0.84%) |
Jun 02, 2005 | 22.88 | 23.29 | 22.88 | 23.28 | 12,522 | +0.27(+1.19%) |
Jun 01, 2005 | 22.87 | 23.04 | 22.77 | 23.00 | 18,023 | +0.14(+0.60%) |
May 31, 2005 | 22.81 | 23.04 | 22.81 | 22.87 | 14,512 | +0.12(+0.53%) |
May 27, 2005 | 22.48 | 22.77 | 22.46 | 22.75 | 9,830 | +0.26(+1.18%) |
May 26, 2005 | 22.43 | 22.85 | 22.35 | 22.48 | 40,142 | +0.09(+0.42%) |
May 25, 2005 | 22.98 | 22.98 | 22.39 | 22.39 | 20,831 | -0.68(-2.93%) |
May 24, 2005 | 23.24 | 23.24 | 22.98 | 23.06 | 11,001 | -0.26(-1.14%) |
May 23, 2005 | 23.38 | 23.65 | 23.28 | 23.33 | 26,800 | +0.03(+0.15%) |
May 20, 2005 | 22.98 | 23.35 | 22.93 | 23.29 | 7,607 | +0.31(+1.34%) |
May 19, 2005 | 22.64 | 23.02 | 22.64 | 22.98 | 12,990 | +0.39(+1.74%) |
May 18, 2005 | 22.00 | 22.59 | 21.99 | 22.59 | 21,885 | +0.65(+2.96%) |
May 17, 2005 | 22.02 | 22.05 | 21.85 | 21.94 | 14,746 | -0.09(-0.39%) |
May 16, 2005 | 21.87 | 22.09 | 21.87 | 22.03 | 10,064 | +0.07(+0.31%) |
May 13, 2005 | 22.09 | 22.35 | 21.92 | 21.96 | 13,458 | -0.18(-0.81%) |
May 12, 2005 | 22.73 | 22.73 | 22.13 | 22.14 | 11,352 | -0.55(-2.41%) |
May 11, 2005 | 22.64 | 22.73 | 22.47 | 22.69 | 15,331 | +0.12(+0.53%) |
May 10, 2005 | 22.69 | 22.69 | 22.56 | 22.57 | 25,396 | -0.16(-0.71%) |
May 09, 2005 | 22.73 | 22.80 | 22.60 | 22.73 | 12,171 | +0.00(+0.00%) |
May 06, 2005 | 22.64 | 22.87 | 22.64 | 22.73 | 18,491 | +0.50(+2.23%) |
May 05, 2005 | 22.67 | 22.77 | 22.22 | 22.23 | 8,543 | -0.56(-2.47%) |
May 04, 2005 | 22.25 | 22.86 | 22.25 | 22.80 | 32,418 | +0.42(+1.87%) |
May 03, 2005 | 22.22 | 22.64 | 22.22 | 22.38 | 25,981 | +0.24(+1.08%) |