Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.42 | 25.45 | 25.16 | 25.25 | 623,107 | -0.06(-0.24%) |
Jul 28, 2005 | 25.20 | 25.42 | 25.19 | 25.31 | 491,155 | +0.16(+0.63%) |
Jul 27, 2005 | 24.93 | 25.21 | 24.92 | 25.16 | 547,827 | +0.07(+0.29%) |
Jul 26, 2005 | 25.06 | 25.18 | 24.90 | 25.08 | 389,490 | +0.02(+0.10%) |
Jul 25, 2005 | 25.13 | 25.16 | 24.92 | 25.06 | 477,322 | +0.09(+0.37%) |
Jul 22, 2005 | 24.97 | 25.04 | 24.72 | 24.97 | 423,942 | +0.07(+0.27%) |
Jul 21, 2005 | 25.12 | 25.17 | 24.78 | 24.90 | 477,727 | -0.20(-0.78%) |
Jul 20, 2005 | 25.17 | 25.17 | 24.70 | 25.09 | 1,151,764 | +0.18(+0.74%) |
Jul 19, 2005 | 24.52 | 24.94 | 24.48 | 24.91 | 802,765 | +0.37(+1.52%) |
Jul 18, 2005 | 24.49 | 24.73 | 24.49 | 24.54 | 690,407 | -0.03(-0.12%) |
Jul 15, 2005 | 24.53 | 24.65 | 24.41 | 24.57 | 663,607 | +0.09(+0.38%) |
Jul 14, 2005 | 24.71 | 24.73 | 24.33 | 24.48 | 596,425 | -0.09(-0.37%) |
Jul 13, 2005 | 24.66 | 24.77 | 24.49 | 24.57 | 365,663 | -0.09(-0.35%) |
Jul 12, 2005 | 24.81 | 24.81 | 24.58 | 24.65 | 307,373 | -0.09(-0.35%) |
Jul 11, 2005 | 24.70 | 24.87 | 24.35 | 24.74 | 502,650 | +0.16(+0.65%) |
Jul 08, 2005 | 24.55 | 24.60 | 24.21 | 24.58 | 387,458 | +0.07(+0.30%) |
Jul 07, 2005 | 23.97 | 24.54 | 23.89 | 24.51 | 586,404 | +0.17(+0.68%) |
Jul 06, 2005 | 24.70 | 24.73 | 24.31 | 24.34 | 561,287 | -0.37(-1.51%) |
Jul 05, 2005 | 24.49 | 24.79 | 24.37 | 24.71 | 540,766 | +0.17(+0.67%) |
Jul 01, 2005 | 24.36 | 24.55 | 24.27 | 24.55 | 479,720 | +0.31(+1.29%) |
Jun 30, 2005 | 24.43 | 24.63 | 24.22 | 24.24 | 582,346 | -0.26(-1.08%) |
Jun 29, 2005 | 24.66 | 24.67 | 24.41 | 24.50 | 498,478 | -0.05(-0.20%) |
Jun 28, 2005 | 24.51 | 24.65 | 24.43 | 24.55 | 521,114 | +0.11(+0.45%) |
Jun 27, 2005 | 23.81 | 24.47 | 23.81 | 24.44 | 728,962 | +0.47(+1.94%) |
Jun 24, 2005 | 24.18 | 24.19 | 23.83 | 23.97 | 1,344,731 | -0.13(-0.53%) |
Jun 23, 2005 | 24.44 | 24.46 | 24.06 | 24.10 | 618,888 | -0.26(-1.06%) |
Jun 22, 2005 | 24.87 | 24.87 | 24.25 | 24.36 | 925,771 | -0.37(-1.51%) |
Jun 21, 2005 | 24.84 | 24.93 | 24.60 | 24.73 | 526,268 | -0.05(-0.20%) |
Jun 20, 2005 | 24.90 | 25.00 | 24.67 | 24.78 | 977,847 | -0.29(-1.17%) |
Jun 17, 2005 | 24.76 | 25.08 | 24.29 | 25.08 | 1,319,642 | +0.50(+2.04%) |
Jun 16, 2005 | 24.43 | 24.66 | 24.34 | 24.57 | 494,426 | +0.19(+0.78%) |
Jun 15, 2005 | 24.40 | 24.46 | 24.22 | 24.38 | 379,542 | +0.09(+0.35%) |
Jun 14, 2005 | 24.48 | 24.48 | 24.18 | 24.30 | 621,653 | -0.03(-0.13%) |
Jun 13, 2005 | 24.11 | 24.54 | 24.11 | 24.33 | 377,958 | +0.11(+0.46%) |
Jun 10, 2005 | 24.23 | 24.38 | 24.08 | 24.22 | 461,483 | -0.12(-0.50%) |
Jun 09, 2005 | 24.33 | 24.35 | 23.99 | 24.34 | 526,520 | +0.17(+0.71%) |
Jun 08, 2005 | 24.27 | 24.35 | 24.08 | 24.17 | 522,070 | -0.01(-0.05%) |
Jun 07, 2005 | 24.48 | 24.50 | 23.96 | 24.18 | 849,361 | -0.22(-0.90%) |
Jun 06, 2005 | 24.26 | 24.41 | 24.13 | 24.40 | 738,343 | +0.22(+0.91%) |
Jun 03, 2005 | 24.21 | 24.46 | 24.02 | 24.18 | 427,179 | -0.09(-0.38%) |
Jun 02, 2005 | 24.23 | 24.41 | 24.16 | 24.27 | 443,381 | -0.07(-0.28%) |
Jun 01, 2005 | 24.08 | 24.41 | 24.07 | 24.34 | 758,814 | +0.15(+0.63%) |
May 31, 2005 | 24.36 | 24.38 | 24.18 | 24.19 | 969,914 | -0.15(-0.60%) |
May 27, 2005 | 24.35 | 24.43 | 24.27 | 24.33 | 412,946 | -0.01(-0.05%) |
May 26, 2005 | 24.38 | 24.38 | 24.18 | 24.35 | 580,094 | +0.07(+0.30%) |
May 25, 2005 | 24.51 | 24.51 | 24.18 | 24.27 | 508,286 | -0.09(-0.38%) |
May 24, 2005 | 24.74 | 24.74 | 24.16 | 24.36 | 687,016 | -0.22(-0.90%) |
May 23, 2005 | 24.53 | 24.63 | 24.38 | 24.59 | 618,292 | +0.19(+0.78%) |
May 20, 2005 | 24.74 | 24.81 | 24.35 | 24.40 | 530,844 | -0.02(-0.08%) |
May 19, 2005 | 24.54 | 24.54 | 24.24 | 24.41 | 459,721 | -0.04(-0.15%) |
May 18, 2005 | 24.42 | 24.55 | 24.28 | 24.45 | 566,066 | +0.17(+0.68%) |
May 17, 2005 | 23.62 | 24.36 | 23.59 | 24.29 | 601,893 | +0.42(+1.75%) |
May 16, 2005 | 23.85 | 24.01 | 23.65 | 23.87 | 688,570 | +0.21(+0.88%) |
May 13, 2005 | 24.10 | 24.10 | 23.51 | 23.66 | 786,919 | -0.25(-1.03%) |
May 12, 2005 | 24.28 | 24.29 | 23.89 | 23.91 | 737,025 | -0.32(-1.34%) |
May 11, 2005 | 24.17 | 24.26 | 23.86 | 24.23 | 558,711 | +0.13(+0.56%) |
May 10, 2005 | 24.33 | 24.33 | 23.81 | 24.10 | 826,775 | -0.39(-1.58%) |
May 09, 2005 | 24.48 | 24.57 | 24.31 | 24.48 | 779,334 | +0.03(+0.13%) |
May 06, 2005 | 25.00 | 25.03 | 24.45 | 24.45 | 675,636 | -0.22(-0.89%) |
May 05, 2005 | 25.12 | 25.12 | 24.44 | 24.67 | 934,354 | -0.14(-0.57%) |
May 04, 2005 | 24.54 | 24.81 | 24.31 | 24.81 | 747,591 | +0.53(+2.17%) |
May 03, 2005 | 24.45 | 24.59 | 24.12 | 24.29 | 1,234,665 | -0.18(-0.75%) |