Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.03 | 25.03 | 25.03 | 25.03 | 0 | +0.15(+0.60%) |
Jul 28, 2005 | 24.88 | 24.88 | 24.88 | 24.88 | 0 | +0.51(+2.09%) |
Jul 27, 2005 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.35(+1.46%) |
Jul 26, 2005 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.27(+1.14%) |
Jul 25, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.93(-3.77%) |
Jul 22, 2005 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | -0.23(-0.92%) |
Jul 21, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 0 | +0.04(+0.16%) |
Jul 20, 2005 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.35(+1.43%) |
Jul 19, 2005 | 24.52 | 24.52 | 24.52 | 24.52 | 0 | +0.22(+0.91%) |
Jul 18, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | -0.32(-1.30%) |
Jul 14, 2005 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.01(+0.04%) |
Jul 13, 2005 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | +0.12(+0.49%) |
Jul 12, 2005 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.27(+1.11%) |
Jul 11, 2005 | 24.22 | 24.22 | 24.22 | 24.22 | 0 | +0.34(+1.42%) |
Jul 08, 2005 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.18(+0.76%) |
Jul 07, 2005 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.05(+0.21%) |
Jul 06, 2005 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) |
Jul 05, 2005 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.15(-0.63%) |
Jul 01, 2005 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.10(+0.42%) |
Jun 30, 2005 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | -0.05(-0.21%) |
Jun 29, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.07(+0.29%) |
Jun 28, 2005 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.17(+0.72%) |
Jun 27, 2005 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.38(+1.64%) |
Jun 24, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | -0.04(-0.17%) |
Jun 23, 2005 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.43(-1.82%) |
Jun 22, 2005 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.12(-0.50%) |
Jun 21, 2005 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | -0.13(-0.54%) |
Jun 20, 2005 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.04(+0.17%) |
Jun 17, 2005 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | +0.25(+1.06%) |
Jun 16, 2005 | 23.61 | 23.61 | 23.61 | 23.61 | 0 | +0.41(+1.77%) |
Jun 15, 2005 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.09(+0.39%) |
Jun 14, 2005 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.40(+1.76%) |
Jun 13, 2005 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.12(+0.53%) |
Jun 10, 2005 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.24(+1.07%) |
Jun 09, 2005 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.11(-0.49%) |
Jun 08, 2005 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | -0.08(-0.35%) |
Jun 07, 2005 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | -0.26(-1.14%) |
Jun 06, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.36(-1.55%) |
Jun 03, 2005 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | -0.19(-0.81%) |
Jun 02, 2005 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.53(+2.32%) |
Jun 01, 2005 | 22.82 | 22.82 | 22.82 | 22.82 | 0 | +0.23(+1.02%) |
May 31, 2005 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | -0.12(-0.53%) |
May 27, 2005 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.32(+1.43%) |
May 26, 2005 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.20(+0.90%) |
May 25, 2005 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.21(+0.96%) |
May 24, 2005 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) |
May 23, 2005 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) |
May 20, 2005 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | -0.05(-0.23%) |
May 19, 2005 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | +0.65(+3.04%) |
May 17, 2005 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | +0.11(+0.52%) |
May 16, 2005 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.27(+1.29%) |
May 13, 2005 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | -0.26(-1.22%) |
May 12, 2005 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | -0.45(-2.07%) |
May 11, 2005 | 21.71 | 21.71 | 21.71 | 21.71 | 0 | +0.02(+0.09%) |
May 10, 2005 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | -0.53(-2.39%) |
May 09, 2005 | 22.22 | 22.22 | 22.22 | 22.22 | 0 | +0.08(+0.36%) |
May 06, 2005 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.07(+0.32%) |
May 05, 2005 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.02(+0.09%) |
May 04, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.72(+3.38%) |
May 03, 2005 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | +0.05(+0.23%) |