Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.65 | 24.70 | 24.47 | 24.51 | 56,088 | -0.16(-0.64%) |
Jul 28, 2005 | 24.56 | 24.67 | 24.49 | 24.67 | 32,279 | +0.20(+0.82%) |
Jul 27, 2005 | 24.38 | 24.50 | 24.37 | 24.47 | 72,114 | +0.08(+0.32%) |
Jul 26, 2005 | 24.33 | 24.45 | 24.33 | 24.39 | 38,231 | +0.10(+0.41%) |
Jul 25, 2005 | 24.52 | 24.54 | 24.26 | 24.29 | 17,627 | -0.20(-0.80%) |
Jul 22, 2005 | 24.49 | 24.51 | 24.33 | 24.49 | 78,982 | +0.08(+0.32%) |
Jul 21, 2005 | 24.50 | 24.61 | 24.40 | 24.41 | 43,497 | -0.11(-0.46%) |
Jul 20, 2005 | 24.16 | 24.52 | 24.16 | 24.52 | 22,206 | +0.26(+1.08%) |
Jul 19, 2005 | 24.22 | 24.26 | 24.06 | 24.26 | 201,919 | +0.24(+0.98%) |
Jul 18, 2005 | 24.12 | 24.13 | 24.02 | 24.02 | 55,173 | -0.07(-0.27%) |
Jul 15, 2005 | 23.98 | 24.16 | 23.98 | 24.09 | 129,576 | -0.05(-0.22%) |
Jul 14, 2005 | 24.16 | 24.19 | 24.08 | 24.14 | 61,125 | +0.20(+0.82%) |
Jul 13, 2005 | 23.92 | 24.00 | 23.91 | 23.95 | 54,486 | -0.00(-0.02%) |
Jul 12, 2005 | 24.07 | 24.07 | 23.88 | 23.95 | 48,305 | -0.07(-0.31%) |
Jul 11, 2005 | 23.94 | 24.12 | 23.94 | 24.02 | 193,220 | +0.14(+0.59%) |
Jul 08, 2005 | 23.48 | 23.95 | 23.48 | 23.88 | 31,592 | +0.39(+1.67%) |
Jul 07, 2005 | 23.30 | 23.49 | 23.19 | 23.49 | 65,017 | +0.02(+0.07%) |
Jul 06, 2005 | 23.59 | 23.64 | 23.43 | 23.47 | 39,147 | -0.23(-0.96%) |
Jul 05, 2005 | 23.44 | 23.71 | 23.44 | 23.70 | 37,087 | +0.17(+0.74%) |
Jul 01, 2005 | 23.52 | 23.59 | 23.50 | 23.53 | 24,038 | +0.07(+0.32%) |
Jun 30, 2005 | 23.63 | 23.72 | 23.45 | 23.45 | 84,476 | -0.17(-0.74%) |
Jun 29, 2005 | 23.70 | 23.76 | 23.60 | 23.63 | 29,074 | -0.04(-0.18%) |
Jun 28, 2005 | 23.36 | 23.69 | 23.36 | 23.67 | 132,323 | +0.35(+1.50%) |
Jun 27, 2005 | 23.33 | 23.33 | 23.22 | 23.32 | 614,458 | +0.00(+0.00%) |
Jun 24, 2005 | 23.47 | 23.52 | 23.21 | 23.32 | 86,765 | -0.21(-0.87%) |
Jun 23, 2005 | 23.92 | 23.92 | 23.53 | 23.53 | 44,642 | -0.45(-1.88%) |
Jun 22, 2005 | 24.20 | 24.20 | 23.98 | 23.98 | 168,953 | -0.11(-0.47%) |
Jun 21, 2005 | 24.04 | 24.15 | 24.02 | 24.09 | 60,209 | -0.07(-0.29%) |
Jun 20, 2005 | 24.16 | 24.19 | 24.06 | 24.16 | 37,774 | -0.05(-0.20%) |
Jun 17, 2005 | 24.15 | 24.30 | 24.15 | 24.21 | 45,099 | +0.13(+0.54%) |
Jun 16, 2005 | 24.02 | 24.10 | 23.96 | 24.08 | 25,869 | +0.11(+0.46%) |
Jun 15, 2005 | 23.98 | 24.02 | 23.83 | 23.97 | 15,338 | -0.04(-0.15%) |
Jun 14, 2005 | 24.02 | 24.05 | 23.96 | 24.00 | 19,459 | +0.01(+0.04%) |
Jun 13, 2005 | 23.92 | 24.17 | 23.91 | 23.99 | 38,231 | +0.00(+0.00%) |
Jun 10, 2005 | 23.98 | 24.07 | 23.86 | 23.99 | 47,847 | +0.00(+0.02%) |
Jun 09, 2005 | 23.92 | 24.03 | 23.83 | 23.99 | 26,556 | -0.00(-0.02%) |
Jun 08, 2005 | 24.18 | 24.18 | 23.94 | 23.99 | 92,489 | -0.10(-0.40%) |
Jun 07, 2005 | 24.07 | 24.33 | 24.07 | 24.09 | 223,210 | +0.08(+0.33%) |
Jun 06, 2005 | 24.02 | 24.05 | 23.93 | 24.01 | 49,449 | +0.03(+0.11%) |
Jun 03, 2005 | 24.04 | 24.11 | 23.95 | 23.99 | 24,038 | -0.12(-0.49%) |
Jun 02, 2005 | 24.05 | 24.14 | 24.03 | 24.10 | 17,398 | +0.00(+0.00%) |
Jun 01, 2005 | 23.96 | 24.15 | 23.90 | 24.10 | 35,484 | +0.17(+0.71%) |
May 31, 2005 | 24.02 | 24.02 | 23.92 | 23.93 | 19,459 | -0.10(-0.40%) |
May 27, 2005 | 23.99 | 24.06 | 23.98 | 24.03 | 108,972 | +0.03(+0.13%) |
May 26, 2005 | 24.02 | 24.06 | 23.95 | 24.00 | 16,025 | +0.16(+0.68%) |
May 25, 2005 | 23.98 | 23.98 | 23.81 | 23.84 | 87,910 | -0.24(-1.02%) |
May 24, 2005 | 24.06 | 24.11 | 23.97 | 24.08 | 43,955 | -0.04(-0.18%) |
May 23, 2005 | 23.95 | 24.19 | 23.95 | 24.12 | 36,858 | +0.20(+0.84%) |
May 20, 2005 | 23.92 | 23.98 | 23.82 | 23.92 | 42,352 | -0.02(-0.07%) |
May 19, 2005 | 23.94 | 23.99 | 23.84 | 23.94 | 51,281 | +0.05(+0.20%) |
May 18, 2005 | 23.69 | 23.95 | 23.64 | 23.89 | 64,330 | +0.33(+1.41%) |
May 17, 2005 | 23.28 | 23.57 | 23.28 | 23.56 | 74,861 | +0.20(+0.84%) |
May 16, 2005 | 23.07 | 23.39 | 23.07 | 23.36 | 479,387 | +0.27(+1.17%) |
May 13, 2005 | 23.28 | 23.32 | 22.95 | 23.09 | 116,527 | -0.14(-0.62%) |
May 12, 2005 | 23.51 | 23.55 | 23.18 | 23.24 | 150,180 | -0.28(-1.17%) |
May 11, 2005 | 23.37 | 23.51 | 23.23 | 23.51 | 43,955 | +0.20(+0.84%) |
May 10, 2005 | 23.48 | 23.50 | 23.28 | 23.32 | 50,594 | -0.26(-1.09%) |
May 09, 2005 | 23.41 | 23.58 | 23.38 | 23.57 | 14,651 | +0.12(+0.52%) |
May 06, 2005 | 23.49 | 23.54 | 23.40 | 23.45 | 69,137 | +0.05(+0.22%) |
May 05, 2005 | 23.39 | 23.50 | 23.28 | 23.40 | 48,533 | -0.07(-0.32%) |
May 04, 2005 | 23.21 | 23.48 | 23.21 | 23.47 | 63,872 | +0.30(+1.30%) |
May 03, 2005 | 23.25 | 23.31 | 23.12 | 23.17 | 45,328 | -0.15(-0.64%) |