Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.13 | 27.55 | 26.98 | 27.39 | 7,655,712 | +0.20(+0.74%) |
Jul 28, 2005 | 27.11 | 27.23 | 26.88 | 27.19 | 5,929,779 | +0.68(+2.55%) |
Jul 27, 2005 | 26.60 | 26.79 | 26.33 | 26.51 | 3,212,107 | -0.01(-0.05%) |
Jul 26, 2005 | 26.37 | 26.68 | 26.23 | 26.53 | 3,528,012 | +0.15(+0.58%) |
Jul 25, 2005 | 26.64 | 26.64 | 26.32 | 26.37 | 3,507,792 | -0.27(-0.99%) |
Jul 22, 2005 | 26.99 | 27.17 | 26.44 | 26.64 | 4,199,256 | -0.24(-0.88%) |
Jul 21, 2005 | 26.80 | 27.29 | 26.51 | 26.88 | 9,261,623 | -0.13(-0.49%) |
Jul 20, 2005 | 26.50 | 27.02 | 25.28 | 27.01 | 13,193,586 | +0.79(+3.01%) |
Jul 19, 2005 | 25.73 | 26.22 | 25.73 | 26.22 | 9,386,092 | +0.60(+2.34%) |
Jul 18, 2005 | 25.40 | 25.79 | 25.38 | 25.62 | 6,128,528 | +0.12(+0.47%) |
Jul 15, 2005 | 25.54 | 25.66 | 25.41 | 25.50 | 5,626,493 | -0.03(-0.11%) |
Jul 14, 2005 | 25.45 | 25.61 | 25.34 | 25.53 | 6,295,012 | +0.30(+1.19%) |
Jul 13, 2005 | 25.04 | 25.35 | 24.97 | 25.23 | 5,334,535 | +0.06(+0.22%) |
Jul 12, 2005 | 24.97 | 25.29 | 24.93 | 25.17 | 5,305,282 | +0.15(+0.59%) |
Jul 11, 2005 | 25.38 | 25.42 | 24.92 | 25.03 | 5,198,737 | -0.09(-0.36%) |
Jul 08, 2005 | 24.76 | 25.14 | 24.44 | 25.12 | 4,501,395 | +0.43(+1.72%) |
Jul 07, 2005 | 24.35 | 24.71 | 24.06 | 24.69 | 8,969,809 | -0.02(-0.08%) |
Jul 06, 2005 | 25.01 | 25.24 | 24.64 | 24.71 | 5,579,888 | -0.36(-1.45%) |
Jul 05, 2005 | 25.06 | 25.28 | 25.00 | 25.08 | 6,075,184 | -0.22(-0.88%) |
Jul 01, 2005 | 25.54 | 25.75 | 25.18 | 25.30 | 3,896,113 | -0.24(-0.96%) |
Jun 30, 2005 | 25.63 | 25.80 | 25.53 | 25.54 | 6,111,607 | -0.21(-0.81%) |
Jun 29, 2005 | 25.87 | 25.89 | 25.66 | 25.75 | 3,876,468 | -0.03(-0.11%) |
Jun 28, 2005 | 25.47 | 25.78 | 25.28 | 25.78 | 5,793,264 | +0.47(+1.85%) |
Jun 27, 2005 | 25.47 | 25.66 | 25.06 | 25.31 | 5,760,426 | -0.28(-1.09%) |
Jun 24, 2005 | 26.00 | 26.06 | 25.55 | 25.59 | 6,364,273 | -0.48(-1.85%) |
Jun 23, 2005 | 26.37 | 26.52 | 25.98 | 26.07 | 6,232,348 | -0.22(-0.85%) |
Jun 22, 2005 | 26.32 | 26.57 | 26.17 | 26.30 | 3,702,957 | +0.00(+0.00%) |
Jun 21, 2005 | 26.31 | 26.48 | 26.17 | 26.30 | 4,107,481 | -0.08(-0.32%) |
Jun 20, 2005 | 26.41 | 26.52 | 26.21 | 26.38 | 3,964,371 | -0.20(-0.76%) |
Jun 17, 2005 | 26.74 | 26.74 | 26.23 | 26.58 | 9,018,707 | +0.03(+0.11%) |
Jun 16, 2005 | 26.11 | 26.57 | 25.80 | 26.56 | 7,579,425 | +0.54(+2.09%) |
Jun 15, 2005 | 25.84 | 26.11 | 25.73 | 26.01 | 7,211,897 | +0.32(+1.25%) |
Jun 14, 2005 | 25.17 | 25.69 | 25.15 | 25.69 | 6,991,351 | +0.52(+2.05%) |
Jun 13, 2005 | 25.28 | 25.54 | 25.11 | 25.17 | 5,259,825 | -0.21(-0.82%) |
Jun 10, 2005 | 25.45 | 25.52 | 25.15 | 25.38 | 3,657,500 | +0.17(+0.69%) |
Jun 09, 2005 | 25.15 | 25.24 | 24.98 | 25.21 | 4,791,345 | +0.01(+0.06%) |
Jun 08, 2005 | 25.49 | 25.59 | 25.15 | 25.20 | 2,641,958 | -0.17(-0.69%) |
Jun 07, 2005 | 25.42 | 25.59 | 25.31 | 25.37 | 3,925,080 | +0.01(+0.05%) |
Jun 06, 2005 | 25.31 | 25.45 | 25.19 | 25.36 | 3,270,326 | +0.01(+0.06%) |
Jun 03, 2005 | 25.40 | 25.59 | 25.27 | 25.34 | 3,864,422 | -0.20(-0.79%) |
Jun 02, 2005 | 25.45 | 25.61 | 25.31 | 25.54 | 3,242,363 | +0.10(+0.41%) |
Jun 01, 2005 | 25.27 | 25.52 | 25.15 | 25.44 | 5,933,364 | +0.17(+0.69%) |
May 31, 2005 | 25.51 | 25.54 | 25.21 | 25.27 | 4,311,250 | -0.28(-1.09%) |
May 27, 2005 | 25.52 | 25.60 | 25.46 | 25.54 | 2,932,194 | -0.01(-0.05%) |
May 26, 2005 | 25.65 | 25.80 | 25.45 | 25.56 | 4,987,369 | +0.01(+0.05%) |
May 25, 2005 | 25.85 | 25.93 | 25.44 | 25.54 | 3,805,486 | -0.45(-1.72%) |
May 24, 2005 | 25.82 | 26.11 | 25.81 | 25.99 | 2,976,648 | +0.01(+0.03%) |
May 23, 2005 | 25.85 | 26.13 | 25.74 | 25.98 | 4,002,514 | +0.08(+0.30%) |
May 20, 2005 | 25.94 | 25.94 | 25.63 | 25.91 | 4,495,659 | +0.00(+0.00%) |
May 19, 2005 | 25.76 | 25.96 | 25.57 | 25.91 | 4,936,033 | +0.17(+0.65%) |
May 18, 2005 | 25.31 | 25.77 | 25.22 | 25.74 | 6,408,583 | +0.50(+1.99%) |
May 17, 2005 | 25.28 | 25.44 | 24.85 | 25.24 | 7,940,357 | -0.24(-0.93%) |
May 16, 2005 | 24.99 | 25.54 | 24.69 | 25.47 | 4,723,231 | +0.42(+1.67%) |
May 13, 2005 | 25.39 | 25.57 | 24.83 | 25.06 | 4,714,484 | -0.24(-0.94%) |
May 12, 2005 | 25.55 | 25.82 | 25.22 | 25.29 | 3,526,721 | -0.28(-1.09%) |
May 11, 2005 | 25.52 | 25.74 | 25.14 | 25.57 | 6,008,361 | +0.10(+0.38%) |
May 10, 2005 | 25.47 | 25.84 | 25.35 | 25.47 | 4,648,234 | -0.24(-0.92%) |
May 09, 2005 | 25.56 | 26.03 | 25.12 | 25.71 | 6,881,795 | +0.01(+0.05%) |
May 06, 2005 | 24.56 | 26.30 | 24.56 | 25.70 | 25,589,308 | +1.17(+4.78%) |
May 05, 2005 | 24.85 | 24.88 | 24.36 | 24.53 | 5,304,422 | -0.24(-0.99%) |
May 04, 2005 | 24.66 | 25.04 | 24.66 | 24.77 | 5,561,247 | +0.15(+0.62%) |
May 03, 2005 | 25.22 | 25.24 | 24.53 | 24.62 | 9,318,982 | -0.60(-2.38%) |