Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.92 | 25.92 | 25.70 | 25.79 | 1,347,532 | -0.17(-0.66%) |
Jul 28, 2005 | 25.84 | 25.97 | 25.76 | 25.96 | 313,630 | +0.26(+0.99%) |
Jul 27, 2005 | 25.58 | 25.71 | 25.52 | 25.71 | 520,003 | +0.28(+1.11%) |
Jul 26, 2005 | 25.39 | 25.46 | 25.35 | 25.42 | 20,355 | -0.01(-0.03%) |
Jul 25, 2005 | 25.48 | 25.54 | 25.43 | 25.43 | 46,817 | -0.12(-0.47%) |
Jul 22, 2005 | 25.65 | 25.65 | 25.44 | 25.55 | 57,465 | -0.13(-0.50%) |
Jul 21, 2005 | 25.72 | 25.72 | 25.55 | 25.68 | 207,625 | -0.15(-0.59%) |
Jul 20, 2005 | 25.46 | 25.87 | 25.43 | 25.83 | 32,255 | +0.16(+0.62%) |
Jul 19, 2005 | 25.36 | 25.67 | 25.36 | 25.67 | 320,833 | +0.31(+1.23%) |
Jul 18, 2005 | 25.39 | 25.41 | 25.26 | 25.36 | 31,472 | +0.00(+0.00%) |
Jul 15, 2005 | 25.23 | 25.39 | 25.23 | 25.36 | 23,173 | -0.06(-0.23%) |
Jul 14, 2005 | 25.54 | 25.54 | 25.35 | 25.42 | 26,618 | +0.10(+0.40%) |
Jul 13, 2005 | 25.28 | 25.34 | 25.26 | 25.32 | 93,008 | -0.12(-0.45%) |
Jul 12, 2005 | 25.32 | 25.53 | 25.20 | 25.43 | 243,639 | +0.40(+1.58%) |
Jul 11, 2005 | 24.96 | 25.16 | 24.96 | 25.04 | 11,430 | +0.19(+0.75%) |
Jul 08, 2005 | 24.43 | 24.85 | 24.43 | 24.85 | 15,344 | +0.49(+1.99%) |
Jul 07, 2005 | 24.16 | 24.40 | 24.00 | 24.36 | 29,437 | -0.10(-0.42%) |
Jul 06, 2005 | 24.64 | 24.71 | 24.46 | 24.47 | 56,368 | +0.01(+0.03%) |
Jul 05, 2005 | 24.46 | 24.55 | 24.34 | 24.46 | 19,572 | -0.04(-0.16%) |
Jul 01, 2005 | 24.70 | 24.71 | 24.50 | 24.50 | 221,404 | -0.19(-0.75%) |
Jun 30, 2005 | 24.77 | 24.77 | 24.56 | 24.68 | 21,764 | +0.12(+0.47%) |
Jun 29, 2005 | 24.60 | 24.68 | 24.52 | 24.57 | 20,042 | +0.04(+0.18%) |
Jun 28, 2005 | 24.30 | 24.56 | 24.30 | 24.52 | 23,487 | +0.27(+1.13%) |
Jun 27, 2005 | 24.31 | 24.49 | 24.24 | 24.25 | 103,029 | -0.15(-0.60%) |
Jun 24, 2005 | 24.38 | 24.45 | 24.29 | 24.40 | 11,743 | -0.05(-0.21%) |
Jun 23, 2005 | 24.56 | 24.71 | 24.33 | 24.45 | 78,603 | -0.33(-1.34%) |
Jun 22, 2005 | 24.64 | 24.81 | 24.63 | 24.78 | 405,230 | +0.06(+0.26%) |
Jun 21, 2005 | 24.68 | 24.77 | 24.56 | 24.72 | 81,735 | +0.10(+0.39%) |
Jun 20, 2005 | 24.66 | 24.70 | 24.45 | 24.62 | 34,447 | -0.70(-2.77%) |
Jun 17, 2005 | 25.26 | 25.42 | 25.18 | 25.32 | 184,295 | +0.52(+2.11%) |
Jun 16, 2005 | 25.02 | 25.02 | 24.79 | 24.80 | 115,556 | -0.11(-0.44%) |
Jun 15, 2005 | 24.89 | 24.91 | 24.72 | 24.91 | 32,881 | +0.24(+0.96%) |
Jun 14, 2005 | 24.78 | 24.79 | 24.66 | 24.67 | 24,426 | -0.12(-0.46%) |
Jun 13, 2005 | 24.57 | 24.83 | 24.56 | 24.79 | 64,511 | +0.06(+0.23%) |
Jun 10, 2005 | 24.94 | 24.94 | 24.67 | 24.73 | 25,366 | -0.06(-0.26%) |
Jun 09, 2005 | 24.69 | 24.91 | 24.62 | 24.79 | 74,375 | +0.04(+0.18%) |
Jun 08, 2005 | 25.07 | 25.09 | 24.75 | 24.75 | 14,718 | -0.22(-0.87%) |
Jun 07, 2005 | 24.93 | 25.03 | 24.82 | 24.96 | 405,073 | +0.19(+0.75%) |
Jun 06, 2005 | 24.75 | 24.82 | 24.63 | 24.78 | 28,810 | +0.18(+0.73%) |
Jun 03, 2005 | 24.91 | 24.91 | 24.56 | 24.60 | 30,689 | -0.40(-1.58%) |
Jun 02, 2005 | 24.81 | 25.00 | 24.81 | 25.00 | 49,166 | +0.32(+1.29%) |
Jun 01, 2005 | 24.59 | 24.91 | 24.59 | 24.68 | 25,835 | -0.01(-0.03%) |
May 31, 2005 | 24.77 | 24.77 | 24.59 | 24.68 | 87,058 | -0.45(-1.78%) |
May 27, 2005 | 24.98 | 25.13 | 24.98 | 25.13 | 19,729 | +0.13(+0.51%) |
May 26, 2005 | 24.99 | 25.04 | 24.99 | 25.00 | 6,263 | +0.03(+0.13%) |
May 25, 2005 | 25.00 | 25.04 | 24.91 | 24.97 | 4,697 | -0.03(-0.10%) |
May 24, 2005 | 25.02 | 25.02 | 24.90 | 25.00 | 73,123 | -0.20(-0.79%) |
May 23, 2005 | 25.00 | 25.25 | 24.92 | 25.19 | 11,430 | +0.35(+1.41%) |
May 20, 2005 | 24.84 | 24.94 | 24.78 | 24.84 | 23,956 | -0.22(-0.89%) |
May 19, 2005 | 24.95 | 25.07 | 24.86 | 25.07 | 32,725 | +0.24(+0.95%) |
May 18, 2005 | 24.59 | 24.98 | 24.59 | 24.83 | 36,013 | +0.42(+1.73%) |
May 17, 2005 | 24.33 | 24.52 | 24.27 | 24.41 | 25,366 | -0.08(-0.31%) |
May 16, 2005 | 24.35 | 24.49 | 24.27 | 24.49 | 16,284 | +0.13(+0.52%) |
May 13, 2005 | 24.32 | 24.44 | 24.25 | 24.36 | 29,123 | -0.17(-0.68%) |
May 12, 2005 | 24.65 | 24.65 | 24.50 | 24.52 | 50,888 | -0.19(-0.78%) |
May 11, 2005 | 24.65 | 24.75 | 24.56 | 24.72 | 948,408 | +0.04(+0.16%) |
May 10, 2005 | 24.86 | 24.86 | 24.65 | 24.68 | 1,622,957 | -0.24(-0.95%) |
May 09, 2005 | 24.88 | 24.97 | 24.86 | 24.91 | 18,006 | -0.06(-0.26%) |
May 06, 2005 | 25.04 | 25.04 | 24.94 | 24.98 | 65,294 | +0.01(+0.03%) |
May 05, 2005 | 25.16 | 25.16 | 24.93 | 24.97 | 52,297 | +0.08(+0.33%) |
May 04, 2005 | 24.88 | 24.89 | 24.75 | 24.89 | 16,754 | +0.28(+1.14%) |
May 03, 2005 | 24.65 | 24.66 | 24.52 | 24.61 | 60,440 | +0.21(+0.86%) |