Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.09 | 25.47 | 25.06 | 25.14 | 765,544 | -0.10(-0.39%) |
Jul 28, 2005 | 25.14 | 25.39 | 25.00 | 25.24 | 1,409,773 | +0.25(+0.98%) |
Jul 27, 2005 | 25.23 | 25.23 | 24.91 | 24.99 | 642,188 | -0.10(-0.39%) |
Jul 26, 2005 | 25.08 | 25.20 | 24.76 | 25.09 | 686,980 | +0.21(+0.83%) |
Jul 25, 2005 | 25.04 | 25.26 | 24.61 | 24.88 | 507,710 | -0.22(-0.86%) |
Jul 22, 2005 | 24.76 | 25.16 | 24.52 | 25.10 | 1,179,896 | +0.50(+2.03%) |
Jul 21, 2005 | 25.24 | 25.97 | 24.48 | 24.60 | 4,608,675 | -2.08(-7.79%) |
Jul 20, 2005 | 25.92 | 26.76 | 25.76 | 26.68 | 1,415,181 | +0.71(+2.72%) |
Jul 19, 2005 | 25.69 | 26.27 | 25.64 | 25.97 | 500,262 | +0.30(+1.18%) |
Jul 18, 2005 | 25.92 | 25.92 | 25.55 | 25.67 | 353,030 | -0.35(-1.36%) |
Jul 15, 2005 | 25.92 | 26.02 | 25.73 | 26.02 | 472,917 | +0.01(+0.04%) |
Jul 14, 2005 | 25.75 | 26.07 | 25.73 | 26.01 | 992,769 | +0.23(+0.87%) |
Jul 13, 2005 | 25.78 | 25.95 | 25.65 | 25.79 | 1,033,276 | -0.04(-0.15%) |
Jul 12, 2005 | 25.48 | 25.93 | 25.42 | 25.83 | 440,165 | +0.23(+0.88%) |
Jul 11, 2005 | 25.94 | 26.11 | 25.31 | 25.60 | 634,433 | -0.28(-1.10%) |
Jul 08, 2005 | 25.48 | 25.95 | 25.23 | 25.88 | 414,759 | +0.59(+2.32%) |
Jul 07, 2005 | 24.91 | 25.30 | 24.60 | 25.30 | 394,046 | +0.22(+0.86%) |
Jul 06, 2005 | 24.58 | 25.17 | 24.52 | 25.08 | 659,533 | +0.40(+1.63%) |
Jul 05, 2005 | 24.50 | 24.87 | 24.20 | 24.68 | 551,380 | +0.17(+0.68%) |
Jul 01, 2005 | 24.52 | 24.89 | 24.30 | 24.51 | 594,335 | -0.04(-0.16%) |
Jun 30, 2005 | 24.40 | 24.76 | 24.22 | 24.55 | 917,572 | +0.21(+0.85%) |
Jun 29, 2005 | 24.37 | 24.54 | 24.11 | 24.35 | 506,281 | -0.03(-0.12%) |
Jun 28, 2005 | 24.16 | 24.50 | 24.11 | 24.37 | 625,353 | +0.21(+0.85%) |
Jun 27, 2005 | 23.82 | 24.24 | 23.82 | 24.17 | 342,520 | +0.21(+0.86%) |
Jun 24, 2005 | 24.40 | 24.73 | 23.72 | 23.96 | 1,170,203 | -0.61(-2.47%) |
Jun 23, 2005 | 24.98 | 25.15 | 24.47 | 24.57 | 1,150,817 | -0.41(-1.65%) |
Jun 22, 2005 | 24.75 | 25.19 | 24.73 | 24.98 | 845,639 | +0.25(+1.03%) |
Jun 21, 2005 | 24.85 | 25.00 | 24.50 | 24.73 | 944,712 | -0.16(-0.63%) |
Jun 20, 2005 | 25.08 | 25.28 | 24.83 | 24.88 | 467,305 | -0.23(-0.90%) |
Jun 17, 2005 | 25.27 | 25.67 | 25.11 | 25.11 | 505,771 | -0.21(-0.81%) |
Jun 16, 2005 | 25.08 | 25.56 | 25.07 | 25.32 | 413,228 | +0.25(+0.98%) |
Jun 15, 2005 | 25.12 | 25.17 | 24.80 | 25.07 | 239,264 | +0.05(+0.20%) |
Jun 14, 2005 | 24.88 | 25.05 | 24.72 | 25.02 | 389,149 | +0.04(+0.16%) |
Jun 13, 2005 | 24.66 | 24.99 | 24.51 | 24.98 | 441,899 | +0.30(+1.23%) |
Jun 10, 2005 | 24.82 | 24.90 | 24.54 | 24.68 | 579,030 | -0.14(-0.55%) |
Jun 09, 2005 | 24.97 | 24.97 | 24.50 | 24.82 | 1,055,417 | -0.15(-0.59%) |
Jun 08, 2005 | 24.87 | 24.96 | 24.66 | 24.96 | 839,007 | +0.25(+1.03%) |
Jun 07, 2005 | 24.57 | 24.99 | 24.50 | 24.71 | 578,826 | +0.33(+1.37%) |
Jun 06, 2005 | 24.47 | 24.69 | 24.21 | 24.37 | 1,072,864 | -0.10(-0.40%) |
Jun 03, 2005 | 24.41 | 24.52 | 24.26 | 24.47 | 890,023 | -0.05(-0.20%) |
Jun 02, 2005 | 24.96 | 25.04 | 24.41 | 24.52 | 1,244,686 | -0.22(-0.87%) |
Jun 01, 2005 | 25.20 | 25.32 | 24.74 | 24.74 | 1,248,359 | -0.46(-1.83%) |
May 31, 2005 | 25.44 | 25.48 | 25.04 | 25.20 | 2,774,857 | -0.25(-0.96%) |
May 27, 2005 | 25.29 | 25.74 | 25.16 | 25.44 | 1,329,168 | +0.29(+1.17%) |
May 26, 2005 | 24.99 | 25.41 | 24.85 | 25.15 | 1,836,675 | +0.26(+1.06%) |
May 25, 2005 | 25.09 | 25.09 | 24.35 | 24.88 | 1,218,260 | +0.16(+0.63%) |
May 24, 2005 | 25.19 | 25.36 | 24.48 | 24.73 | 2,346,630 | +0.51(+2.10%) |
May 23, 2005 | 23.65 | 24.46 | 23.26 | 24.22 | 2,218,580 | +0.70(+2.96%) |
May 20, 2005 | 23.59 | 23.72 | 23.31 | 23.52 | 2,330,611 | -0.08(-0.33%) |
May 19, 2005 | 23.36 | 23.72 | 23.19 | 23.60 | 795,134 | +0.25(+1.05%) |
May 18, 2005 | 22.88 | 23.66 | 22.80 | 23.36 | 720,242 | +0.58(+2.54%) |
May 17, 2005 | 22.69 | 23.08 | 22.30 | 22.78 | 1,765,150 | -0.10(-0.43%) |
May 16, 2005 | 22.69 | 23.41 | 22.68 | 22.88 | 1,515,580 | +0.18(+0.78%) |
May 13, 2005 | 23.67 | 23.88 | 22.17 | 22.70 | 1,977,887 | -0.97(-4.10%) |
May 12, 2005 | 24.36 | 24.59 | 23.30 | 23.67 | 843,497 | -0.74(-3.05%) |
May 11, 2005 | 23.85 | 24.58 | 23.85 | 24.41 | 1,082,455 | +0.51(+2.13%) |
May 10, 2005 | 24.75 | 24.75 | 23.83 | 23.90 | 936,040 | -0.89(-3.60%) |
May 09, 2005 | 24.91 | 25.22 | 24.62 | 24.80 | 528,218 | -0.23(-0.90%) |
May 06, 2005 | 24.64 | 25.02 | 24.60 | 25.02 | 457,408 | +0.41(+1.67%) |
May 05, 2005 | 24.65 | 24.96 | 24.34 | 24.61 | 855,945 | -0.05(-0.20%) |
May 04, 2005 | 24.45 | 24.75 | 24.23 | 24.66 | 804,010 | +0.23(+0.92%) |
May 03, 2005 | 24.46 | 24.66 | 24.26 | 24.43 | 401,801 | -0.08(-0.32%) |