Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.26 | 26.37 | 25.97 | 26.01 | 1,707,458 | -0.32(-1.22%) |
Jul 28, 2005 | 25.94 | 26.35 | 25.86 | 26.33 | 2,365,983 | +0.57(+2.23%) |
Jul 27, 2005 | 25.83 | 26.08 | 25.74 | 25.76 | 2,316,680 | +0.24(+0.92%) |
Jul 26, 2005 | 25.49 | 25.73 | 25.37 | 25.52 | 2,873,638 | +0.03(+0.13%) |
Jul 25, 2005 | 25.53 | 25.65 | 25.47 | 25.49 | 1,040,049 | -0.05(-0.20%) |
Jul 22, 2005 | 25.60 | 25.64 | 25.47 | 25.54 | 923,850 | -0.02(-0.07%) |
Jul 21, 2005 | 25.54 | 25.58 | 25.35 | 25.55 | 1,455,198 | -0.01(-0.02%) |
Jul 20, 2005 | 25.43 | 25.58 | 25.31 | 25.56 | 1,057,297 | +0.03(+0.13%) |
Jul 19, 2005 | 25.49 | 25.54 | 25.43 | 25.53 | 1,302,762 | +0.06(+0.23%) |
Jul 18, 2005 | 25.60 | 25.64 | 25.43 | 25.47 | 1,614,080 | -0.25(-0.96%) |
Jul 15, 2005 | 25.65 | 25.77 | 25.65 | 25.72 | 925,417 | -0.01(-0.04%) |
Jul 14, 2005 | 26.11 | 26.11 | 25.66 | 25.73 | 1,251,195 | +0.16(+0.63%) |
Jul 13, 2005 | 25.49 | 25.61 | 25.42 | 25.57 | 1,324,539 | -0.10(-0.40%) |
Jul 12, 2005 | 25.31 | 25.73 | 25.31 | 25.67 | 1,527,148 | +0.24(+0.95%) |
Jul 11, 2005 | 25.65 | 25.65 | 25.40 | 25.43 | 1,674,358 | -0.19(-0.74%) |
Jul 08, 2005 | 25.31 | 25.71 | 25.31 | 25.62 | 973,674 | +0.31(+1.22%) |
Jul 07, 2005 | 25.29 | 25.35 | 24.97 | 25.31 | 1,456,244 | -0.17(-0.68%) |
Jul 06, 2005 | 25.41 | 25.61 | 25.41 | 25.48 | 1,591,781 | -0.11(-0.43%) |
Jul 05, 2005 | 25.57 | 25.76 | 25.49 | 25.59 | 1,016,879 | -0.03(-0.13%) |
Jul 01, 2005 | 25.59 | 25.68 | 25.46 | 25.62 | 1,135,866 | +0.11(+0.45%) |
Jun 30, 2005 | 25.57 | 25.75 | 25.49 | 25.51 | 1,536,033 | -0.05(-0.20%) |
Jun 29, 2005 | 25.63 | 25.63 | 25.45 | 25.56 | 1,568,959 | -0.13(-0.49%) |
Jun 28, 2005 | 25.49 | 25.73 | 25.47 | 25.69 | 1,078,550 | +0.20(+0.77%) |
Jun 27, 2005 | 25.53 | 25.54 | 25.37 | 25.49 | 1,534,814 | -0.03(-0.14%) |
Jun 24, 2005 | 25.72 | 25.82 | 25.53 | 25.53 | 1,171,754 | -0.25(-0.96%) |
Jun 23, 2005 | 26.06 | 26.06 | 25.70 | 25.77 | 1,079,073 | -0.32(-1.21%) |
Jun 22, 2005 | 26.11 | 26.17 | 25.92 | 26.09 | 977,159 | +0.05(+0.20%) |
Jun 21, 2005 | 26.15 | 26.20 | 25.92 | 26.04 | 1,224,541 | -0.11(-0.42%) |
Jun 20, 2005 | 26.12 | 26.18 | 25.95 | 26.15 | 1,341,960 | +0.03(+0.11%) |
Jun 17, 2005 | 26.07 | 26.24 | 25.95 | 26.12 | 3,467,878 | +0.14(+0.53%) |
Jun 16, 2005 | 26.03 | 26.03 | 25.78 | 25.98 | 2,751,515 | -0.01(-0.02%) |
Jun 15, 2005 | 25.90 | 25.99 | 25.76 | 25.99 | 1,666,518 | +0.06(+0.24%) |
Jun 14, 2005 | 25.92 | 25.98 | 25.84 | 25.92 | 3,100,463 | +0.00(+0.00%) |
Jun 13, 2005 | 25.97 | 26.19 | 25.88 | 25.92 | 2,102,050 | -0.21(-0.79%) |
Jun 10, 2005 | 26.35 | 26.35 | 25.99 | 26.13 | 2,542,112 | -0.36(-1.34%) |
Jun 09, 2005 | 26.52 | 26.52 | 26.26 | 26.48 | 1,560,771 | +0.02(+0.09%) |
Jun 08, 2005 | 26.69 | 26.69 | 26.36 | 26.46 | 4,280,929 | -0.18(-0.69%) |
Jun 07, 2005 | 26.69 | 26.92 | 26.61 | 26.65 | 2,324,520 | +0.02(+0.09%) |
Jun 06, 2005 | 26.51 | 26.69 | 26.51 | 26.62 | 1,596,659 | +0.11(+0.43%) |
Jun 03, 2005 | 26.51 | 26.67 | 26.40 | 26.51 | 1,700,490 | +0.03(+0.13%) |
Jun 02, 2005 | 26.35 | 26.51 | 26.27 | 26.47 | 1,750,837 | +0.06(+0.22%) |
Jun 01, 2005 | 25.96 | 26.42 | 25.95 | 26.42 | 2,643,852 | +0.30(+1.16%) |
May 31, 2005 | 26.26 | 26.26 | 26.03 | 26.11 | 1,556,764 | -0.15(-0.57%) |
May 27, 2005 | 26.03 | 26.26 | 26.03 | 26.26 | 1,229,244 | -0.03(-0.13%) |
May 26, 2005 | 26.17 | 26.39 | 26.15 | 26.30 | 1,534,465 | +0.13(+0.50%) |
May 25, 2005 | 26.13 | 26.28 | 26.04 | 26.16 | 3,662,648 | -0.02(-0.09%) |
May 24, 2005 | 26.06 | 26.22 | 25.93 | 26.19 | 1,566,346 | -0.02(-0.09%) |
May 23, 2005 | 25.92 | 26.23 | 25.88 | 26.21 | 1,134,647 | +0.27(+1.04%) |
May 20, 2005 | 26.12 | 26.12 | 25.87 | 25.94 | 1,659,724 | -0.15(-0.57%) |
May 19, 2005 | 26.08 | 26.16 | 26.01 | 26.09 | 1,280,811 | -0.07(-0.26%) |
May 18, 2005 | 26.04 | 26.24 | 25.95 | 26.16 | 1,744,566 | +0.17(+0.66%) |
May 17, 2005 | 25.92 | 26.06 | 25.83 | 25.99 | 1,294,226 | -0.02(-0.09%) |
May 16, 2005 | 25.89 | 26.07 | 25.85 | 26.01 | 1,291,438 | +0.24(+0.91%) |
May 13, 2005 | 25.87 | 25.91 | 25.64 | 25.77 | 1,303,111 | -0.10(-0.40%) |
May 12, 2005 | 25.93 | 26.17 | 25.87 | 25.88 | 1,492,306 | -0.03(-0.13%) |
May 11, 2005 | 26.00 | 26.12 | 25.77 | 25.91 | 1,463,735 | -0.03(-0.11%) |
May 10, 2005 | 26.13 | 26.20 | 25.86 | 25.94 | 2,296,994 | -0.19(-0.72%) |
May 09, 2005 | 26.10 | 26.26 | 25.96 | 26.13 | 1,799,269 | +0.03(+0.13%) |
May 06, 2005 | 26.12 | 26.26 | 26.08 | 26.09 | 2,004,665 | +0.05(+0.18%) |
May 05, 2005 | 26.09 | 26.26 | 25.94 | 26.05 | 1,918,082 | -0.06(-0.22%) |
May 04, 2005 | 25.86 | 26.13 | 25.72 | 26.11 | 2,044,908 | +0.21(+0.82%) |
May 03, 2005 | 25.70 | 25.97 | 25.66 | 25.89 | 3,142,623 | +0.12(+0.47%) |