Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.05 | 26.17 | 26.05 | 26.17 | 1,000 | +0.15(+0.58%) |
Jul 28, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 26.10 | 26.25 | 26.02 | 26.02 | 4,800 | -0.03(-0.12%) |
Jul 26, 2005 | 26.00 | 26.05 | 26.00 | 26.05 | 400 | +0.15(+0.58%) |
Jul 25, 2005 | 25.84 | 25.91 | 25.84 | 25.90 | 600 | +0.01(+0.04%) |
Jul 22, 2005 | 25.73 | 25.89 | 25.73 | 25.89 | 1,400 | +0.09(+0.35%) |
Jul 21, 2005 | 25.90 | 25.90 | 25.80 | 25.80 | 400 | -0.05(-0.19%) |
Jul 20, 2005 | 25.79 | 25.85 | 25.79 | 25.85 | 1,000 | +0.07(+0.27%) |
Jul 19, 2005 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 25.81 | 25.86 | 25.78 | 25.78 | 800 | -0.04(-0.15%) |
Jul 15, 2005 | 25.93 | 25.94 | 25.82 | 25.82 | 1,900 | +0.07(+0.27%) |
Jul 14, 2005 | 25.79 | 25.81 | 25.75 | 25.75 | 1,100 | -0.04(-0.16%) |
Jul 13, 2005 | 25.90 | 25.90 | 25.65 | 25.79 | 6,900 | -0.13(-0.50%) |
Jul 12, 2005 | 25.90 | 25.92 | 25.90 | 25.92 | 400 | +0.09(+0.35%) |
Jul 11, 2005 | 25.85 | 25.85 | 25.81 | 25.83 | 2,300 | +0.10(+0.39%) |
Jul 08, 2005 | 25.80 | 25.84 | 25.73 | 25.73 | 1,000 | +0.02(+0.08%) |
Jul 07, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.05(+0.19%) |
Jul 06, 2005 | 25.65 | 25.66 | 25.64 | 25.66 | 1,700 | -0.07(-0.27%) |
Jul 05, 2005 | 25.68 | 25.73 | 25.68 | 25.73 | 300 | +0.08(+0.31%) |
Jul 01, 2005 | 25.60 | 25.69 | 25.60 | 25.65 | 900 | +0.08(+0.31%) |
Jun 30, 2005 | 25.57 | 25.57 | 25.57 | 25.57 | 400 | -0.05(-0.20%) |
Jun 29, 2005 | 25.62 | 25.62 | 25.62 | 25.62 | 200 | -0.08(-0.31%) |
Jun 28, 2005 | 25.65 | 25.70 | 25.65 | 25.70 | 900 | +0.00(+0.00%) |
Jun 27, 2005 | 25.80 | 25.80 | 25.70 | 25.70 | 500 | -0.11(-0.43%) |
Jun 24, 2005 | 25.66 | 25.81 | 25.66 | 25.81 | 2,300 | +0.06(+0.23%) |
Jun 23, 2005 | 25.68 | 25.75 | 25.68 | 25.75 | 800 | +0.15(+0.59%) |
Jun 22, 2005 | 25.60 | 25.60 | 25.60 | 25.60 | 300 | +0.10(+0.39%) |
Jun 21, 2005 | 25.44 | 25.50 | 25.34 | 25.50 | 2,600 | +0.05(+0.20%) |
Jun 20, 2005 | 25.48 | 25.48 | 25.45 | 25.45 | 300 | -0.09(-0.35%) |
Jun 17, 2005 | 25.55 | 25.55 | 25.54 | 25.54 | 400 | +0.09(+0.35%) |
Jun 16, 2005 | 25.70 | 25.70 | 25.45 | 25.45 | 2,300 | -0.25(-0.97%) |
Jun 15, 2005 | 25.75 | 25.76 | 25.70 | 25.70 | 2,900 | +0.05(+0.19%) |
Jun 14, 2005 | 25.79 | 25.79 | 25.55 | 25.65 | 1,400 | -0.05(-0.19%) |
Jun 13, 2005 | 25.40 | 25.70 | 25.40 | 25.70 | 2,100 | +0.29(+1.14%) |
Jun 10, 2005 | 25.25 | 25.41 | 25.20 | 25.41 | 3,100 | +0.07(+0.28%) |
Jun 09, 2005 | 25.22 | 25.35 | 25.20 | 25.34 | 1,900 | +0.14(+0.56%) |
Jun 08, 2005 | 25.20 | 25.30 | 25.06 | 25.20 | 4,800 | +0.02(+0.06%) |
Jun 07, 2005 | 25.15 | 25.18 | 25.06 | 25.18 | 5,300 | -0.01(-0.02%) |
Jun 06, 2005 | 25.30 | 25.30 | 25.19 | 25.19 | 600 | -0.19(-0.75%) |
Jun 03, 2005 | 25.30 | 25.38 | 25.30 | 25.38 | 1,500 | +0.08(+0.32%) |
Jun 02, 2005 | 25.03 | 25.30 | 25.03 | 25.30 | 3,300 | +0.20(+0.80%) |
Jun 01, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | -0.10(-0.40%) |
May 31, 2005 | 24.96 | 25.20 | 24.91 | 25.20 | 5,800 | +0.20(+0.80%) |
May 27, 2005 | 24.99 | 25.01 | 24.99 | 25.00 | 3,100 | +0.08(+0.32%) |
May 26, 2005 | 24.93 | 24.98 | 24.90 | 24.92 | 5,500 | -0.03(-0.12%) |
May 25, 2005 | 25.00 | 25.00 | 24.95 | 24.95 | 2,800 | -0.06(-0.24%) |
May 24, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | +0.01(+0.04%) |
May 23, 2005 | 24.85 | 25.12 | 24.85 | 25.00 | 2,600 | +0.05(+0.20%) |
May 20, 2005 | 25.43 | 25.43 | 24.95 | 24.95 | 2,700 | -0.38(-1.50%) |
May 19, 2005 | 25.41 | 25.41 | 25.33 | 25.33 | 1,000 | -0.08(-0.31%) |
May 18, 2005 | 25.30 | 25.41 | 25.30 | 25.41 | 1,100 | +0.23(+0.91%) |
May 17, 2005 | 25.06 | 25.30 | 25.06 | 25.18 | 2,800 | +0.18(+0.72%) |
May 16, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
May 13, 2005 | 24.80 | 25.00 | 24.80 | 25.00 | 2,400 | +0.29(+1.17%) |
May 12, 2005 | 24.76 | 24.76 | 24.71 | 24.71 | 200 | +0.00(+0.00%) |
May 11, 2005 | 24.73 | 24.81 | 24.71 | 24.71 | 2,500 | -0.02(-0.08%) |
May 10, 2005 | 24.98 | 24.98 | 24.73 | 24.73 | 1,800 | -0.13(-0.52%) |
May 09, 2005 | 24.70 | 24.86 | 24.62 | 24.86 | 2,600 | +0.05(+0.20%) |
May 06, 2005 | 24.82 | 24.82 | 24.70 | 24.81 | 1,700 | -0.04(-0.16%) |
May 05, 2005 | 24.66 | 24.85 | 24.61 | 24.85 | 4,300 | +0.05(+0.20%) |
May 04, 2005 | 24.79 | 24.80 | 24.65 | 24.80 | 1,200 | +0.04(+0.16%) |
May 03, 2005 | 24.76 | 24.98 | 24.76 | 24.76 | 3,200 | +0.03(+0.12%) |