Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.11 | 25.37 | 24.91 | 25.01 | 851,470 | -0.09(-0.37%) |
Jul 28, 2005 | 24.79 | 25.11 | 24.30 | 25.10 | 1,415,927 | +0.83(+3.40%) |
Jul 27, 2005 | 24.48 | 24.89 | 24.13 | 24.27 | 1,511,230 | -0.19(-0.78%) |
Jul 26, 2005 | 25.45 | 25.50 | 24.38 | 24.46 | 1,819,033 | -0.85(-3.37%) |
Jul 25, 2005 | 25.60 | 25.60 | 25.11 | 25.32 | 991,112 | -0.24(-0.96%) |
Jul 22, 2005 | 25.68 | 26.01 | 25.53 | 25.56 | 987,433 | -0.04(-0.17%) |
Jul 21, 2005 | 25.67 | 25.94 | 25.50 | 25.61 | 1,433,038 | +0.01(+0.02%) |
Jul 20, 2005 | 24.95 | 25.65 | 24.85 | 25.60 | 5,623,787 | +0.66(+2.66%) |
Jul 19, 2005 | 25.49 | 25.49 | 24.87 | 24.94 | 2,701,044 | -0.45(-1.78%) |
Jul 18, 2005 | 25.36 | 25.68 | 25.24 | 25.39 | 987,249 | +0.04(+0.17%) |
Jul 15, 2005 | 25.68 | 25.71 | 25.19 | 25.34 | 967,930 | -0.27(-1.06%) |
Jul 14, 2005 | 25.83 | 25.94 | 25.34 | 25.62 | 2,421,943 | -0.09(-0.36%) |
Jul 13, 2005 | 25.56 | 26.19 | 25.55 | 25.71 | 2,225,450 | +0.15(+0.60%) |
Jul 12, 2005 | 24.98 | 25.56 | 24.85 | 25.56 | 2,846,942 | +1.05(+4.30%) |
Jul 11, 2005 | 24.30 | 24.62 | 24.28 | 24.50 | 1,256,783 | +0.06(+0.24%) |
Jul 08, 2005 | 24.73 | 24.79 | 24.35 | 24.44 | 895,073 | -0.16(-0.64%) |
Jul 07, 2005 | 24.02 | 24.61 | 23.92 | 24.60 | 688,829 | +0.17(+0.69%) |
Jul 06, 2005 | 24.52 | 24.63 | 24.24 | 24.43 | 779,165 | -0.12(-0.49%) |
Jul 05, 2005 | 24.17 | 24.95 | 24.17 | 24.55 | 1,555,018 | +0.33(+1.35%) |
Jul 01, 2005 | 24.05 | 24.29 | 23.88 | 24.23 | 1,204,900 | +0.36(+1.53%) |
Jun 30, 2005 | 23.96 | 24.32 | 23.81 | 23.86 | 639,706 | -0.10(-0.43%) |
Jun 29, 2005 | 23.72 | 24.11 | 23.69 | 23.96 | 1,375,819 | +0.27(+1.12%) |
Jun 28, 2005 | 23.20 | 23.77 | 23.18 | 23.70 | 868,948 | +0.26(+1.11%) |
Jun 27, 2005 | 23.35 | 23.72 | 23.29 | 23.44 | 879,435 | +0.22(+0.94%) |
Jun 24, 2005 | 23.41 | 23.49 | 23.13 | 23.22 | 452,412 | -0.20(-0.84%) |
Jun 23, 2005 | 23.32 | 23.60 | 22.85 | 23.42 | 1,832,463 | +0.23(+1.01%) |
Jun 22, 2005 | 23.28 | 23.57 | 22.96 | 23.18 | 2,724,962 | +0.17(+0.76%) |
Jun 21, 2005 | 23.76 | 23.78 | 22.93 | 23.01 | 1,960,699 | -0.79(-3.31%) |
Jun 20, 2005 | 24.04 | 24.19 | 23.71 | 23.80 | 2,004,119 | -0.52(-2.12%) |
Jun 17, 2005 | 23.92 | 24.33 | 23.70 | 24.31 | 1,116,588 | +0.49(+2.08%) |
Jun 16, 2005 | 23.44 | 23.82 | 23.09 | 23.82 | 2,044,043 | +0.23(+0.99%) |
Jun 15, 2005 | 23.83 | 24.08 | 23.45 | 23.58 | 1,161,296 | -0.28(-1.16%) |
Jun 14, 2005 | 23.91 | 24.19 | 23.81 | 23.86 | 765,918 | -0.11(-0.45%) |
Jun 13, 2005 | 24.23 | 24.23 | 23.76 | 23.97 | 994,240 | -0.25(-1.03%) |
Jun 10, 2005 | 24.18 | 24.40 | 24.06 | 24.22 | 751,199 | +0.04(+0.16%) |
Jun 09, 2005 | 24.02 | 24.19 | 23.75 | 24.18 | 908,320 | +0.07(+0.27%) |
Jun 08, 2005 | 24.02 | 24.12 | 23.70 | 24.12 | 1,106,653 | +0.04(+0.16%) |
Jun 07, 2005 | 24.13 | 24.34 | 24.05 | 24.08 | 739,792 | -0.05(-0.23%) |
Jun 06, 2005 | 24.24 | 24.31 | 23.93 | 24.13 | 775,117 | +0.10(+0.43%) |
Jun 03, 2005 | 23.51 | 24.20 | 23.51 | 24.03 | 1,520,429 | +0.52(+2.22%) |
Jun 02, 2005 | 23.06 | 23.63 | 22.94 | 23.51 | 950,452 | +0.50(+2.17%) |
Jun 01, 2005 | 23.09 | 23.09 | 22.73 | 23.01 | 1,307,930 | -0.08(-0.35%) |
May 31, 2005 | 23.31 | 23.45 | 23.05 | 23.09 | 1,343,806 | -0.57(-2.39%) |
May 27, 2005 | 23.51 | 23.83 | 23.44 | 23.65 | 1,230,473 | +0.23(+0.97%) |
May 26, 2005 | 23.34 | 23.49 | 23.10 | 23.43 | 1,725,202 | +0.38(+1.63%) |
May 25, 2005 | 22.78 | 23.40 | 22.45 | 23.05 | 2,639,410 | +0.34(+1.48%) |
May 24, 2005 | 22.63 | 22.88 | 22.37 | 22.71 | 1,406,912 | +0.08(+0.36%) |
May 23, 2005 | 22.04 | 23.09 | 22.01 | 22.63 | 1,470,938 | -0.26(-1.12%) |
May 20, 2005 | 23.18 | 23.24 | 22.83 | 22.89 | 1,187,053 | -0.24(-1.03%) |
May 19, 2005 | 23.25 | 23.33 | 22.70 | 23.13 | 1,149,521 | -0.23(-0.98%) |
May 18, 2005 | 23.36 | 23.70 | 23.02 | 23.36 | 1,838,167 | +0.40(+1.75%) |
May 17, 2005 | 22.83 | 23.06 | 22.75 | 22.95 | 1,924,638 | +0.04(+0.17%) |
May 16, 2005 | 22.45 | 23.08 | 22.45 | 22.92 | 804,370 | +0.11(+0.48%) |
May 13, 2005 | 22.59 | 23.02 | 22.24 | 22.81 | 1,274,997 | +0.08(+0.33%) |
May 12, 2005 | 23.68 | 23.68 | 22.57 | 22.73 | 1,434,510 | -0.95(-3.99%) |
May 11, 2005 | 23.51 | 23.74 | 23.13 | 23.68 | 670,799 | +0.10(+0.44%) |
May 10, 2005 | 23.90 | 24.15 | 23.50 | 23.57 | 683,678 | -0.33(-1.39%) |
May 09, 2005 | 24.14 | 24.19 | 23.70 | 23.90 | 583,039 | -0.23(-0.97%) |
May 06, 2005 | 24.21 | 24.36 | 24.00 | 24.14 | 1,063,049 | +0.32(+1.35%) |
May 05, 2005 | 23.28 | 24.06 | 23.25 | 23.82 | 1,888,946 | +0.57(+2.45%) |
May 04, 2005 | 22.88 | 23.34 | 22.69 | 23.25 | 1,144,921 | +0.42(+1.83%) |
May 03, 2005 | 23.15 | 23.37 | 22.73 | 22.83 | 1,133,883 | -0.42(-1.82%) |