Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.21 | 25.34 | 24.90 | 24.90 | 1,496,715 | -0.45(-1.77%) |
Jul 28, 2005 | 25.23 | 25.43 | 25.01 | 25.35 | 1,668,036 | +0.29(+1.15%) |
Jul 27, 2005 | 24.79 | 25.07 | 24.77 | 25.06 | 1,688,146 | +0.44(+1.80%) |
Jul 26, 2005 | 24.83 | 24.84 | 24.22 | 24.62 | 2,824,981 | -0.21(-0.86%) |
Jul 25, 2005 | 25.15 | 25.21 | 24.83 | 24.83 | 1,779,291 | -0.28(-1.11%) |
Jul 22, 2005 | 24.70 | 25.16 | 24.60 | 25.11 | 2,292,995 | +0.44(+1.80%) |
Jul 21, 2005 | 25.17 | 25.19 | 24.66 | 24.67 | 1,248,089 | -0.51(-2.04%) |
Jul 20, 2005 | 24.77 | 25.20 | 24.63 | 25.18 | 1,514,212 | +0.41(+1.67%) |
Jul 19, 2005 | 24.63 | 24.85 | 24.56 | 24.77 | 1,692,847 | +0.33(+1.33%) |
Jul 18, 2005 | 24.52 | 24.70 | 24.40 | 24.44 | 981,443 | -0.13(-0.53%) |
Jul 15, 2005 | 24.62 | 24.79 | 24.49 | 24.57 | 1,133,439 | -0.00(-0.02%) |
Jul 14, 2005 | 24.51 | 24.82 | 24.48 | 24.57 | 1,393,034 | +0.18(+0.75%) |
Jul 13, 2005 | 24.63 | 24.70 | 24.27 | 24.39 | 1,544,507 | -0.21(-0.84%) |
Jul 12, 2005 | 24.60 | 24.74 | 24.26 | 24.60 | 1,802,796 | -0.10(-0.39%) |
Jul 11, 2005 | 24.34 | 24.69 | 24.31 | 24.69 | 2,646,346 | +0.54(+2.25%) |
Jul 08, 2005 | 23.92 | 24.28 | 23.87 | 24.15 | 1,638,264 | +0.41(+1.73%) |
Jul 07, 2005 | 23.48 | 23.76 | 23.37 | 23.74 | 2,548,933 | -0.11(-0.45%) |
Jul 06, 2005 | 24.05 | 24.15 | 23.85 | 23.85 | 1,382,848 | -0.25(-1.03%) |
Jul 05, 2005 | 24.08 | 24.15 | 23.89 | 24.10 | 1,510,556 | -0.03(-0.13%) |
Jul 01, 2005 | 24.22 | 24.27 | 24.02 | 24.13 | 1,497,759 | +0.10(+0.40%) |
Jun 30, 2005 | 24.36 | 24.50 | 24.00 | 24.03 | 1,831,001 | -0.40(-1.65%) |
Jun 29, 2005 | 24.56 | 24.64 | 24.43 | 24.43 | 1,557,304 | -0.12(-0.50%) |
Jun 28, 2005 | 24.34 | 24.75 | 24.30 | 24.56 | 1,680,050 | +0.38(+1.55%) |
Jun 27, 2005 | 24.20 | 24.45 | 23.98 | 24.18 | 2,706,936 | +0.07(+0.27%) |
Jun 24, 2005 | 24.49 | 24.51 | 24.04 | 24.12 | 1,958,709 | -0.42(-1.70%) |
Jun 23, 2005 | 25.01 | 25.08 | 24.40 | 24.53 | 1,434,819 | -0.46(-1.84%) |
Jun 22, 2005 | 25.21 | 25.28 | 24.95 | 24.99 | 1,161,122 | -0.05(-0.18%) |
Jun 21, 2005 | 25.21 | 25.23 | 24.93 | 25.04 | 1,044,122 | -0.16(-0.64%) |
Jun 20, 2005 | 25.39 | 25.41 | 25.14 | 25.20 | 1,166,084 | -0.30(-1.19%) |
Jun 17, 2005 | 25.92 | 25.92 | 25.50 | 25.50 | 2,050,376 | -0.14(-0.55%) |
Jun 16, 2005 | 25.23 | 25.88 | 25.23 | 25.64 | 1,972,289 | +0.47(+1.87%) |
Jun 15, 2005 | 25.23 | 25.23 | 24.98 | 25.17 | 1,240,777 | +0.14(+0.55%) |
Jun 14, 2005 | 24.93 | 25.09 | 24.92 | 25.03 | 1,628,079 | +0.03(+0.12%) |
Jun 13, 2005 | 24.94 | 25.22 | 24.86 | 25.00 | 1,546,335 | +0.06(+0.25%) |
Jun 10, 2005 | 24.91 | 25.06 | 24.81 | 24.94 | 1,408,703 | +0.11(+0.45%) |
Jun 09, 2005 | 24.97 | 24.97 | 24.41 | 24.83 | 1,911,961 | -0.13(-0.54%) |
Jun 08, 2005 | 25.11 | 25.18 | 24.91 | 24.97 | 1,464,853 | -0.05(-0.18%) |
Jun 07, 2005 | 25.18 | 25.40 | 24.98 | 25.01 | 1,970,983 | -0.02(-0.08%) |
Jun 06, 2005 | 25.05 | 25.11 | 24.98 | 25.03 | 1,425,940 | -0.02(-0.08%) |
Jun 03, 2005 | 25.26 | 25.47 | 25.00 | 25.05 | 1,759,965 | -0.29(-1.15%) |
Jun 02, 2005 | 25.35 | 25.42 | 25.09 | 25.34 | 1,404,002 | -0.13(-0.50%) |
Jun 01, 2005 | 24.96 | 25.59 | 24.96 | 25.47 | 1,295,098 | +0.43(+1.71%) |
May 31, 2005 | 25.16 | 25.20 | 24.90 | 25.04 | 1,281,779 | -0.21(-0.85%) |
May 27, 2005 | 25.33 | 25.38 | 25.17 | 25.25 | 1,204,475 | -0.06(-0.23%) |
May 26, 2005 | 25.36 | 25.42 | 25.24 | 25.31 | 1,015,133 | +0.04(+0.17%) |
May 25, 2005 | 25.51 | 25.51 | 25.10 | 25.27 | 1,625,206 | -0.31(-1.23%) |
May 24, 2005 | 25.54 | 25.66 | 25.34 | 25.58 | 1,781,119 | -0.10(-0.37%) |
May 23, 2005 | 25.36 | 25.85 | 25.34 | 25.68 | 1,251,484 | +0.37(+1.45%) |
May 20, 2005 | 25.51 | 25.51 | 25.13 | 25.31 | 1,199,252 | -0.18(-0.71%) |
May 19, 2005 | 25.75 | 25.75 | 25.33 | 25.49 | 1,414,710 | -0.26(-1.01%) |
May 18, 2005 | 25.34 | 25.89 | 25.31 | 25.75 | 1,722,358 | +0.50(+1.97%) |
May 17, 2005 | 24.81 | 25.27 | 24.62 | 25.25 | 2,150,924 | +0.43(+1.71%) |
May 16, 2005 | 24.69 | 24.89 | 24.57 | 24.83 | 2,639,556 | +0.13(+0.53%) |
May 13, 2005 | 24.91 | 25.08 | 24.38 | 24.70 | 3,471,355 | -0.29(-1.18%) |
May 12, 2005 | 25.98 | 25.98 | 24.92 | 24.99 | 2,859,193 | -0.70(-2.71%) |
May 11, 2005 | 25.81 | 25.85 | 25.35 | 25.69 | 2,533,525 | -0.10(-0.40%) |
May 10, 2005 | 26.18 | 26.18 | 25.68 | 25.79 | 2,482,076 | -0.47(-1.79%) |
May 09, 2005 | 26.00 | 26.29 | 25.98 | 26.26 | 2,119,584 | -0.11(-0.44%) |
May 06, 2005 | 26.31 | 26.51 | 26.17 | 26.38 | 2,587,846 | -0.01(-0.04%) |
May 05, 2005 | 26.42 | 26.65 | 26.16 | 26.39 | 2,437,156 | -0.03(-0.10%) |
May 04, 2005 | 26.09 | 26.43 | 26.08 | 26.42 | 3,077,001 | +0.33(+1.25%) |
May 03, 2005 | 26.02 | 26.31 | 25.93 | 26.09 | 1,508,728 | +0.05(+0.21%) |