Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.84 | 26.20 | 25.66 | 26.04 | 275,174 | +0.27(+1.05%) |
Jul 28, 2005 | 25.27 | 25.92 | 25.06 | 25.77 | 238,893 | +0.59(+2.36%) |
Jul 27, 2005 | 25.25 | 25.35 | 24.86 | 25.17 | 97,342 | -0.03(-0.10%) |
Jul 26, 2005 | 24.88 | 25.54 | 24.83 | 25.20 | 107,990 | +0.35(+1.40%) |
Jul 25, 2005 | 25.36 | 25.36 | 24.84 | 24.85 | 167,231 | -0.51(-1.99%) |
Jul 22, 2005 | 24.52 | 25.36 | 24.52 | 25.36 | 245,180 | +1.00(+4.09%) |
Jul 21, 2005 | 25.59 | 25.59 | 24.35 | 24.36 | 313,929 | -1.22(-4.76%) |
Jul 20, 2005 | 25.31 | 26.05 | 25.27 | 25.58 | 242,644 | +0.15(+0.58%) |
Jul 19, 2005 | 25.39 | 25.64 | 25.12 | 25.43 | 121,885 | +0.27(+1.08%) |
Jul 18, 2005 | 25.40 | 25.62 | 25.13 | 25.16 | 152,453 | -0.42(-1.66%) |
Jul 15, 2005 | 25.70 | 25.86 | 25.28 | 25.59 | 111,141 | -0.11(-0.43%) |
Jul 14, 2005 | 25.98 | 26.46 | 25.51 | 25.70 | 188,067 | -0.25(-0.96%) |
Jul 13, 2005 | 26.37 | 26.42 | 25.91 | 25.94 | 170,377 | -0.43(-1.61%) |
Jul 12, 2005 | 26.38 | 26.56 | 26.19 | 26.37 | 136,484 | -0.21(-0.77%) |
Jul 11, 2005 | 25.86 | 26.78 | 25.86 | 26.57 | 306,040 | +0.58(+2.23%) |
Jul 08, 2005 | 24.85 | 26.01 | 24.83 | 26.00 | 357,121 | +1.33(+5.41%) |
Jul 07, 2005 | 24.54 | 24.90 | 24.24 | 24.66 | 123,176 | -0.02(-0.09%) |
Jul 06, 2005 | 25.17 | 25.20 | 24.59 | 24.68 | 107,958 | -0.47(-1.86%) |
Jul 05, 2005 | 24.80 | 25.20 | 24.65 | 25.15 | 173,746 | +0.35(+1.42%) |
Jul 01, 2005 | 24.76 | 24.85 | 24.55 | 24.80 | 105,639 | +0.21(+0.83%) |
Jun 30, 2005 | 25.10 | 25.13 | 24.55 | 24.60 | 160,097 | -0.43(-1.70%) |
Jun 29, 2005 | 25.02 | 25.06 | 24.75 | 25.02 | 107,904 | +0.01(+0.06%) |
Jun 28, 2005 | 24.13 | 25.09 | 24.00 | 25.01 | 174,496 | +0.94(+3.90%) |
Jun 27, 2005 | 23.87 | 24.10 | 23.69 | 24.07 | 188,778 | +0.17(+0.71%) |
Jun 24, 2005 | 24.25 | 24.41 | 23.61 | 23.90 | 264,641 | -0.46(-1.89%) |
Jun 23, 2005 | 24.75 | 24.91 | 24.36 | 24.36 | 146,481 | -0.50(-2.02%) |
Jun 22, 2005 | 24.85 | 24.98 | 24.55 | 24.86 | 72,064 | +0.23(+0.94%) |
Jun 21, 2005 | 24.95 | 25.03 | 24.55 | 24.63 | 63,624 | -0.14(-0.56%) |
Jun 20, 2005 | 24.93 | 25.09 | 24.54 | 24.77 | 121,126 | -0.13(-0.53%) |
Jun 17, 2005 | 24.85 | 25.20 | 24.65 | 24.90 | 269,086 | +0.13(+0.53%) |
Jun 16, 2005 | 24.49 | 24.79 | 24.21 | 24.77 | 141,347 | +0.31(+1.29%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.85 | 24.46 | 340,827 | +0.10(+0.42%) |
Jun 14, 2005 | 23.84 | 24.35 | 23.84 | 24.35 | 191,403 | +0.36(+1.50%) |
Jun 13, 2005 | 24.20 | 24.27 | 23.86 | 24.00 | 391,454 | -0.22(-0.91%) |
Jun 10, 2005 | 24.19 | 24.39 | 24.04 | 24.21 | 277,383 | -0.34(-1.37%) |
Jun 09, 2005 | 24.57 | 24.69 | 24.24 | 24.55 | 390,238 | -0.26(-1.06%) |
Jun 08, 2005 | 25.25 | 25.40 | 24.76 | 24.82 | 85,117 | -0.42(-1.65%) |
Jun 07, 2005 | 24.95 | 25.75 | 24.95 | 25.23 | 178,903 | +0.12(+0.50%) |
Jun 06, 2005 | 25.09 | 25.24 | 24.87 | 25.11 | 93,693 | -0.05(-0.20%) |
Jun 03, 2005 | 25.31 | 25.56 | 25.10 | 25.16 | 119,251 | -0.28(-1.09%) |
Jun 02, 2005 | 25.36 | 25.63 | 25.10 | 25.44 | 177,499 | -0.15(-0.60%) |
Jun 01, 2005 | 24.87 | 25.66 | 24.87 | 25.59 | 271,072 | +0.68(+2.74%) |
May 31, 2005 | 25.00 | 25.05 | 24.80 | 24.91 | 243,846 | -0.04(-0.15%) |
May 27, 2005 | 24.96 | 25.09 | 24.82 | 24.95 | 88,614 | +0.00(+0.00%) |
May 26, 2005 | 25.01 | 25.15 | 24.82 | 24.95 | 224,404 | +0.15(+0.62%) |
May 25, 2005 | 25.09 | 25.09 | 24.62 | 24.79 | 322,555 | -0.43(-1.69%) |
May 24, 2005 | 25.37 | 25.53 | 25.02 | 25.22 | 208,823 | -0.15(-0.58%) |
May 23, 2005 | 25.16 | 25.59 | 25.16 | 25.37 | 172,872 | +0.07(+0.29%) |
May 20, 2005 | 25.31 | 25.41 | 24.66 | 25.29 | 165,037 | +0.07(+0.26%) |
May 19, 2005 | 25.39 | 25.50 | 24.94 | 25.23 | 431,620 | -0.60(-2.33%) |
May 18, 2005 | 25.40 | 25.83 | 25.35 | 25.83 | 206,912 | +0.42(+1.67%) |
May 17, 2005 | 25.20 | 25.49 | 25.10 | 25.40 | 203,390 | -0.08(-0.32%) |
May 16, 2005 | 24.86 | 25.48 | 24.86 | 25.48 | 169,220 | +0.59(+2.35%) |
May 13, 2005 | 24.73 | 25.04 | 24.32 | 24.90 | 212,796 | +0.32(+1.31%) |
May 12, 2005 | 24.91 | 25.28 | 24.34 | 24.57 | 177,616 | -0.34(-1.35%) |
May 11, 2005 | 24.90 | 25.26 | 24.48 | 24.91 | 147,524 | +0.10(+0.38%) |
May 10, 2005 | 24.96 | 25.06 | 24.63 | 24.82 | 174,331 | -0.37(-1.48%) |
May 09, 2005 | 24.87 | 25.29 | 24.73 | 25.19 | 137,648 | +0.24(+0.97%) |
May 06, 2005 | 25.11 | 25.26 | 24.75 | 24.95 | 186,055 | -0.01(-0.03%) |
May 05, 2005 | 24.84 | 25.29 | 24.70 | 24.95 | 362,460 | +0.05(+0.21%) |
May 04, 2005 | 24.52 | 24.90 | 24.17 | 24.90 | 261,794 | +0.56(+2.32%) |
May 03, 2005 | 24.32 | 24.54 | 24.13 | 24.34 | 388,660 | -0.03(-0.12%) |