Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.82 | 26.06 | 25.81 | 25.88 | 2,342,893 | -0.11(-0.44%) |
Jul 28, 2005 | 25.99 | 26.09 | 25.85 | 25.99 | 1,576,100 | +0.00(+0.00%) |
Jul 27, 2005 | 26.04 | 26.23 | 25.88 | 25.99 | 2,930,010 | +0.52(+2.04%) |
Jul 26, 2005 | 25.32 | 25.61 | 25.32 | 25.47 | 1,957,957 | -0.02(-0.08%) |
Jul 25, 2005 | 25.70 | 25.87 | 25.49 | 25.49 | 1,715,569 | -0.31(-1.21%) |
Jul 22, 2005 | 25.58 | 25.80 | 25.51 | 25.80 | 1,018,799 | +0.24(+0.94%) |
Jul 21, 2005 | 25.80 | 25.85 | 25.41 | 25.57 | 2,395,795 | -0.21(-0.81%) |
Jul 20, 2005 | 25.64 | 25.86 | 25.58 | 25.77 | 2,426,382 | +0.12(+0.49%) |
Jul 19, 2005 | 25.60 | 25.73 | 25.46 | 25.65 | 2,262,481 | +0.11(+0.45%) |
Jul 18, 2005 | 25.45 | 25.60 | 25.44 | 25.53 | 1,221,751 | +0.08(+0.31%) |
Jul 15, 2005 | 25.58 | 25.67 | 25.43 | 25.46 | 2,292,106 | -0.12(-0.49%) |
Jul 14, 2005 | 25.76 | 25.95 | 25.52 | 25.58 | 1,950,070 | -0.15(-0.59%) |
Jul 13, 2005 | 25.74 | 25.87 | 25.67 | 25.73 | 1,433,552 | -0.01(-0.04%) |
Jul 12, 2005 | 25.70 | 25.84 | 25.62 | 25.74 | 1,941,028 | -0.06(-0.22%) |
Jul 11, 2005 | 25.42 | 25.80 | 25.42 | 25.80 | 2,014,322 | +0.32(+1.24%) |
Jul 08, 2005 | 25.14 | 25.52 | 25.07 | 25.48 | 1,004,179 | +0.34(+1.34%) |
Jul 07, 2005 | 24.80 | 25.15 | 24.67 | 25.14 | 1,384,113 | +0.18(+0.71%) |
Jul 06, 2005 | 25.12 | 25.40 | 24.96 | 24.97 | 3,070,442 | -0.25(-0.99%) |
Jul 05, 2005 | 25.20 | 25.32 | 25.01 | 25.22 | 2,148,405 | -0.10(-0.41%) |
Jul 01, 2005 | 25.14 | 25.39 | 25.13 | 25.32 | 1,624,385 | +0.31(+1.25%) |
Jun 30, 2005 | 25.25 | 25.42 | 24.96 | 25.01 | 1,656,511 | -0.29(-1.15%) |
Jun 29, 2005 | 25.45 | 25.45 | 25.05 | 25.30 | 1,742,693 | +0.02(+0.08%) |
Jun 28, 2005 | 24.80 | 25.31 | 24.77 | 25.28 | 2,520,451 | +0.46(+1.86%) |
Jun 27, 2005 | 24.68 | 24.82 | 24.46 | 24.82 | 2,070,302 | +0.09(+0.36%) |
Jun 24, 2005 | 24.89 | 25.03 | 24.72 | 24.73 | 2,429,075 | -0.16(-0.63%) |
Jun 23, 2005 | 24.63 | 24.93 | 24.57 | 24.88 | 2,047,217 | +0.25(+1.03%) |
Jun 22, 2005 | 24.59 | 24.64 | 24.39 | 24.63 | 2,118,972 | +0.18(+0.72%) |
Jun 21, 2005 | 24.32 | 24.46 | 24.27 | 24.45 | 1,190,395 | +0.11(+0.45%) |
Jun 20, 2005 | 24.48 | 24.49 | 24.22 | 24.34 | 2,064,531 | -0.16(-0.64%) |
Jun 17, 2005 | 24.95 | 24.95 | 24.20 | 24.50 | 4,096,167 | +0.80(+3.36%) |
Jun 16, 2005 | 23.65 | 23.72 | 23.48 | 23.70 | 1,539,934 | +0.09(+0.37%) |
Jun 15, 2005 | 23.70 | 23.71 | 23.29 | 23.62 | 2,495,443 | -0.04(-0.15%) |
Jun 14, 2005 | 23.37 | 23.76 | 23.36 | 23.65 | 1,796,750 | +0.33(+1.43%) |
Jun 13, 2005 | 23.37 | 23.77 | 23.30 | 23.32 | 2,274,601 | -0.06(-0.27%) |
Jun 10, 2005 | 23.53 | 23.53 | 23.30 | 23.38 | 1,977,771 | -0.09(-0.38%) |
Jun 09, 2005 | 23.52 | 23.52 | 23.34 | 23.47 | 2,049,141 | +0.04(+0.16%) |
Jun 08, 2005 | 23.69 | 23.77 | 23.43 | 23.43 | 1,776,166 | -0.17(-0.73%) |
Jun 07, 2005 | 23.48 | 23.69 | 23.42 | 23.61 | 2,729,175 | +0.18(+0.75%) |
Jun 06, 2005 | 23.50 | 23.59 | 23.35 | 23.43 | 3,314,561 | +0.04(+0.16%) |
Jun 03, 2005 | 23.71 | 23.81 | 23.39 | 23.39 | 5,999,106 | -0.18(-0.77%) |
Jun 02, 2005 | 23.65 | 23.65 | 23.41 | 23.57 | 4,329,898 | +0.41(+1.75%) |
Jun 01, 2005 | 23.10 | 23.33 | 23.00 | 23.17 | 2,656,651 | +0.14(+0.61%) |
May 31, 2005 | 23.04 | 23.16 | 22.96 | 23.03 | 3,520,206 | +0.00(+0.00%) |
May 27, 2005 | 22.93 | 23.05 | 22.86 | 23.03 | 2,744,949 | +0.16(+0.68%) |
May 26, 2005 | 22.91 | 22.92 | 22.78 | 22.87 | 1,976,809 | +0.11(+0.48%) |
May 25, 2005 | 22.91 | 22.91 | 22.64 | 22.76 | 3,625,241 | -0.15(-0.66%) |
May 24, 2005 | 23.05 | 23.06 | 22.74 | 22.91 | 1,543,974 | -0.04(-0.18%) |
May 23, 2005 | 22.93 | 22.97 | 22.77 | 22.96 | 2,633,758 | +0.02(+0.09%) |
May 20, 2005 | 22.95 | 22.98 | 22.84 | 22.93 | 1,779,821 | +0.06(+0.27%) |
May 19, 2005 | 22.95 | 23.03 | 22.80 | 22.87 | 1,696,909 | -0.03(-0.11%) |
May 18, 2005 | 22.95 | 23.03 | 22.78 | 22.90 | 2,545,845 | +0.02(+0.09%) |
May 17, 2005 | 22.60 | 22.93 | 22.54 | 22.88 | 2,945,593 | +0.14(+0.59%) |
May 16, 2005 | 22.76 | 22.79 | 22.42 | 22.74 | 3,091,987 | +0.02(+0.07%) |
May 13, 2005 | 23.10 | 23.11 | 22.37 | 22.73 | 3,712,578 | -0.28(-1.20%) |
May 12, 2005 | 22.87 | 23.08 | 22.81 | 23.00 | 4,524,963 | +0.03(+0.14%) |
May 11, 2005 | 22.65 | 23.00 | 22.48 | 22.97 | 1,944,876 | +0.38(+1.68%) |
May 10, 2005 | 22.53 | 22.62 | 22.44 | 22.59 | 1,842,919 | -0.05(-0.23%) |
May 09, 2005 | 22.48 | 22.72 | 22.01 | 22.64 | 3,155,855 | +0.42(+1.89%) |
May 06, 2005 | 22.45 | 22.51 | 22.20 | 22.22 | 1,902,554 | -0.22(-1.00%) |
May 05, 2005 | 22.26 | 22.51 | 22.23 | 22.45 | 1,596,299 | +0.18(+0.82%) |
May 04, 2005 | 22.60 | 22.68 | 22.20 | 22.26 | 2,779,576 | -0.46(-2.01%) |
May 03, 2005 | 22.50 | 22.84 | 22.39 | 22.72 | 3,103,914 | +0.22(+0.97%) |