Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.77 | 25.10 | 24.56 | 24.95 | 98,558 | +0.04(+0.16%) |
Jul 28, 2005 | 24.76 | 24.92 | 24.66 | 24.91 | 118,458 | +0.16(+0.65%) |
Jul 27, 2005 | 24.77 | 24.84 | 24.30 | 24.75 | 178,458 | +0.04(+0.16%) |
Jul 26, 2005 | 25.08 | 25.47 | 24.55 | 24.71 | 286,165 | -0.36(-1.44%) |
Jul 25, 2005 | 25.25 | 25.34 | 24.89 | 25.07 | 273,487 | -0.17(-0.67%) |
Jul 22, 2005 | 25.28 | 25.28 | 24.49 | 25.24 | 434,269 | -0.10(-0.39%) |
Jul 21, 2005 | 26.04 | 26.06 | 24.92 | 25.34 | 490,187 | -1.30(-4.88%) |
Jul 20, 2005 | 25.92 | 26.75 | 25.44 | 26.64 | 574,596 | +0.74(+2.86%) |
Jul 19, 2005 | 25.50 | 25.90 | 25.21 | 25.90 | 164,908 | +0.49(+1.93%) |
Jul 18, 2005 | 25.49 | 25.50 | 25.24 | 25.41 | 142,940 | -0.08(-0.31%) |
Jul 15, 2005 | 25.08 | 25.64 | 24.83 | 25.49 | 152,859 | +0.22(+0.87%) |
Jul 14, 2005 | 25.09 | 25.66 | 25.09 | 25.27 | 170,420 | +0.11(+0.44%) |
Jul 13, 2005 | 24.73 | 25.40 | 24.73 | 25.16 | 179,888 | +0.34(+1.37%) |
Jul 12, 2005 | 24.12 | 24.82 | 23.96 | 24.82 | 156,581 | +0.62(+2.56%) |
Jul 11, 2005 | 24.11 | 24.42 | 23.87 | 24.20 | 165,288 | +0.03(+0.12%) |
Jul 08, 2005 | 23.76 | 24.28 | 23.50 | 24.17 | 110,597 | +0.44(+1.85%) |
Jul 07, 2005 | 24.00 | 24.19 | 23.53 | 23.73 | 354,407 | -0.53(-2.18%) |
Jul 06, 2005 | 24.29 | 24.71 | 24.14 | 24.26 | 142,830 | +0.09(+0.37%) |
Jul 05, 2005 | 23.64 | 24.17 | 23.63 | 24.17 | 127,600 | +0.29(+1.21%) |
Jul 01, 2005 | 23.93 | 23.97 | 23.53 | 23.88 | 128,900 | +0.01(+0.04%) |
Jun 30, 2005 | 24.03 | 24.35 | 23.68 | 23.87 | 155,289 | -0.10(-0.42%) |
Jun 29, 2005 | 23.87 | 24.17 | 23.75 | 23.97 | 142,213 | +0.07(+0.29%) |
Jun 28, 2005 | 23.21 | 24.04 | 23.21 | 23.90 | 118,635 | +0.76(+3.28%) |
Jun 27, 2005 | 23.45 | 23.50 | 23.11 | 23.14 | 171,249 | -0.43(-1.82%) |
Jun 24, 2005 | 24.11 | 24.16 | 23.40 | 23.57 | 320,884 | -0.60(-2.48%) |
Jun 23, 2005 | 23.93 | 24.26 | 23.76 | 24.17 | 187,967 | +0.29(+1.21%) |
Jun 22, 2005 | 23.80 | 24.12 | 23.60 | 23.88 | 109,887 | +0.19(+0.80%) |
Jun 21, 2005 | 23.94 | 24.02 | 23.55 | 23.69 | 136,220 | -0.17(-0.71%) |
Jun 20, 2005 | 24.15 | 24.33 | 23.85 | 23.86 | 81,557 | -0.42(-1.73%) |
Jun 17, 2005 | 24.71 | 24.99 | 24.16 | 24.28 | 214,180 | -0.35(-1.42%) |
Jun 16, 2005 | 24.67 | 25.00 | 24.42 | 24.63 | 86,139 | -0.05(-0.20%) |
Jun 15, 2005 | 24.43 | 24.91 | 24.42 | 24.68 | 248,741 | +0.11(+0.45%) |
Jun 14, 2005 | 24.18 | 24.75 | 24.18 | 24.57 | 210,375 | +0.38(+1.57%) |
Jun 13, 2005 | 23.83 | 24.27 | 23.83 | 24.19 | 216,559 | +0.24(+1.00%) |
Jun 10, 2005 | 24.08 | 24.24 | 23.55 | 23.95 | 291,837 | -0.26(-1.07%) |
Jun 09, 2005 | 23.76 | 24.33 | 23.43 | 24.21 | 251,037 | +0.37(+1.55%) |
Jun 08, 2005 | 23.50 | 23.86 | 23.50 | 23.84 | 233,686 | +0.31(+1.32%) |
Jun 07, 2005 | 23.28 | 23.76 | 23.23 | 23.53 | 414,297 | +0.31(+1.34%) |
Jun 06, 2005 | 23.28 | 23.37 | 22.99 | 23.22 | 215,327 | -0.16(-0.68%) |
Jun 03, 2005 | 23.63 | 23.63 | 23.21 | 23.38 | 125,397 | -0.22(-0.93%) |
Jun 02, 2005 | 23.36 | 23.92 | 23.30 | 23.60 | 141,169 | +0.00(+0.00%) |
Jun 01, 2005 | 23.63 | 23.78 | 23.24 | 23.60 | 345,041 | +0.06(+0.25%) |
May 31, 2005 | 24.11 | 24.51 | 23.52 | 23.54 | 173,313 | -0.77(-3.17%) |
May 27, 2005 | 23.85 | 24.31 | 23.67 | 24.31 | 91,061 | +0.40(+1.67%) |
May 26, 2005 | 23.83 | 24.14 | 23.83 | 23.91 | 150,975 | +0.01(+0.04%) |
May 25, 2005 | 24.45 | 24.50 | 23.81 | 23.90 | 154,372 | -0.71(-2.89%) |
May 24, 2005 | 24.34 | 24.73 | 24.23 | 24.61 | 139,500 | -0.08(-0.32%) |
May 23, 2005 | 24.78 | 24.99 | 24.45 | 24.69 | 127,777 | -0.23(-0.92%) |
May 20, 2005 | 24.62 | 24.92 | 24.35 | 24.92 | 110,195 | +0.38(+1.55%) |
May 19, 2005 | 24.33 | 24.79 | 24.15 | 24.54 | 178,472 | +0.04(+0.16%) |
May 18, 2005 | 23.47 | 24.74 | 23.40 | 24.50 | 111,900 | +1.22(+5.24%) |
May 17, 2005 | 22.98 | 23.65 | 22.79 | 23.28 | 140,656 | +0.12(+0.52%) |
May 16, 2005 | 23.18 | 23.40 | 22.97 | 23.16 | 136,180 | -0.09(-0.39%) |
May 13, 2005 | 23.08 | 23.89 | 23.08 | 23.25 | 137,834 | +0.16(+0.69%) |
May 12, 2005 | 23.16 | 23.29 | 22.82 | 23.09 | 319,058 | -0.38(-1.62%) |
May 11, 2005 | 24.00 | 24.00 | 23.16 | 23.47 | 139,705 | -0.31(-1.30%) |
May 10, 2005 | 24.06 | 24.18 | 23.76 | 23.78 | 89,572 | -0.42(-1.74%) |
May 09, 2005 | 24.12 | 24.49 | 23.98 | 24.20 | 138,486 | +0.14(+0.58%) |
May 06, 2005 | 24.00 | 24.37 | 23.87 | 24.06 | 77,808 | +0.24(+1.01%) |
May 05, 2005 | 23.82 | 24.39 | 23.55 | 23.82 | 171,142 | -0.11(-0.46%) |
May 04, 2005 | 24.26 | 24.32 | 23.83 | 23.93 | 206,464 | -0.15(-0.62%) |
May 03, 2005 | 24.22 | 24.52 | 23.75 | 24.08 | 111,173 | -0.24(-0.99%) |