Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 24.73 | 24.97 | 24.45 | 24.61 | 868,569 | -0.02(-0.08%) |
Jul 28, 2005 | 25.04 | 25.19 | 24.50 | 24.63 | 2,558,841 | -0.43(-1.72%) |
Jul 27, 2005 | 23.66 | 25.06 | 23.60 | 25.06 | 4,619,602 | +1.47(+6.23%) |
Jul 26, 2005 | 24.32 | 24.75 | 23.03 | 23.59 | 9,356,276 | -1.84(-7.24%) |
Jul 25, 2005 | 25.45 | 25.78 | 25.18 | 25.43 | 1,246,950 | +0.13(+0.51%) |
Jul 22, 2005 | 25.65 | 25.89 | 25.09 | 25.30 | 1,931,431 | -0.44(-1.71%) |
Jul 21, 2005 | 25.60 | 26.50 | 25.44 | 25.74 | 5,622,563 | -1.33(-4.91%) |
Jul 20, 2005 | 26.85 | 27.12 | 26.49 | 27.07 | 1,488,523 | +0.12(+0.45%) |
Jul 19, 2005 | 26.60 | 27.07 | 26.39 | 26.95 | 531,275 | +0.39(+1.47%) |
Jul 18, 2005 | 26.45 | 26.90 | 26.35 | 26.56 | 441,337 | +0.06(+0.23%) |
Jul 15, 2005 | 26.58 | 26.90 | 26.30 | 26.50 | 901,611 | -0.37(-1.38%) |
Jul 14, 2005 | 27.90 | 28.16 | 26.75 | 26.87 | 2,606,284 | -1.00(-3.61%) |
Jul 13, 2005 | 27.64 | 27.94 | 27.18 | 27.87 | 1,290,175 | +0.07(+0.23%) |
Jul 12, 2005 | 27.11 | 28.00 | 27.04 | 27.81 | 1,174,223 | +0.72(+2.66%) |
Jul 11, 2005 | 26.17 | 27.23 | 26.17 | 27.09 | 753,579 | +0.37(+1.38%) |
Jul 08, 2005 | 26.36 | 26.88 | 26.22 | 26.72 | 721,368 | +0.29(+1.10%) |
Jul 07, 2005 | 25.76 | 26.49 | 25.64 | 26.43 | 1,376,174 | +0.93(+3.65%) |
Jul 06, 2005 | 25.71 | 25.86 | 25.41 | 25.50 | 682,766 | -0.19(-0.74%) |
Jul 05, 2005 | 25.46 | 25.85 | 25.18 | 25.69 | 665,141 | +0.28(+1.10%) |
Jul 01, 2005 | 25.61 | 25.75 | 24.97 | 25.41 | 828,951 | -0.04(-0.16%) |
Jun 30, 2005 | 25.86 | 26.04 | 25.30 | 25.45 | 817,989 | -0.36(-1.39%) |
Jun 29, 2005 | 26.00 | 26.31 | 25.58 | 25.81 | 1,048,859 | -0.17(-0.65%) |
Jun 28, 2005 | 25.72 | 26.16 | 25.40 | 25.98 | 1,170,858 | +0.34(+1.35%) |
Jun 27, 2005 | 26.28 | 26.32 | 25.43 | 25.63 | 1,488,375 | -0.62(-2.38%) |
Jun 24, 2005 | 27.04 | 27.43 | 25.74 | 26.26 | 5,963,322 | -0.80(-2.96%) |
Jun 23, 2005 | 27.83 | 28.52 | 26.98 | 27.06 | 1,597,111 | -0.83(-2.98%) |
Jun 22, 2005 | 28.01 | 28.36 | 27.70 | 27.89 | 649,700 | +0.06(+0.22%) |
Jun 21, 2005 | 28.12 | 28.19 | 27.66 | 27.83 | 844,864 | -0.32(-1.14%) |
Jun 20, 2005 | 28.03 | 28.34 | 27.96 | 28.15 | 888,947 | +0.05(+0.18%) |
Jun 17, 2005 | 28.18 | 28.68 | 28.03 | 28.10 | 1,692,520 | -0.40(-1.40%) |
Jun 16, 2005 | 28.55 | 28.73 | 28.20 | 28.50 | 1,100,277 | -0.08(-0.28%) |
Jun 15, 2005 | 29.40 | 29.40 | 28.37 | 28.58 | 1,165,475 | -0.76(-2.59%) |
Jun 14, 2005 | 29.25 | 29.35 | 28.78 | 29.34 | 1,546,707 | +0.05(+0.17%) |
Jun 13, 2005 | 28.44 | 29.60 | 28.38 | 29.29 | 2,178,505 | +0.78(+2.74%) |
Jun 10, 2005 | 28.02 | 28.58 | 27.66 | 28.51 | 1,351,173 | +0.52(+1.86%) |
Jun 09, 2005 | 26.60 | 29.10 | 26.43 | 27.99 | 3,675,278 | +1.47(+5.54%) |
Jun 08, 2005 | 27.10 | 27.15 | 26.49 | 26.52 | 660,084 | -0.55(-2.03%) |
Jun 07, 2005 | 27.02 | 27.80 | 27.00 | 27.07 | 560,324 | +0.09(+0.33%) |
Jun 06, 2005 | 27.05 | 27.15 | 26.63 | 26.98 | 750,527 | -0.10(-0.37%) |
Jun 03, 2005 | 26.03 | 28.10 | 26.02 | 27.08 | 2,388,842 | +0.71(+2.69%) |
Jun 02, 2005 | 26.44 | 26.52 | 25.89 | 26.37 | 1,247,339 | -0.05(-0.19%) |
Jun 01, 2005 | 25.81 | 26.43 | 25.81 | 26.42 | 868,815 | +0.66(+2.56%) |
May 31, 2005 | 25.95 | 26.02 | 25.69 | 25.76 | 640,302 | -0.13(-0.50%) |
May 27, 2005 | 25.94 | 26.13 | 25.84 | 25.89 | 592,031 | +0.06(+0.23%) |
May 26, 2005 | 25.50 | 26.01 | 25.50 | 25.83 | 784,229 | +0.33(+1.29%) |
May 25, 2005 | 25.94 | 26.17 | 25.45 | 25.50 | 797,887 | -0.48(-1.85%) |
May 24, 2005 | 26.20 | 26.20 | 25.75 | 25.98 | 1,010,962 | -0.10(-0.38%) |
May 23, 2005 | 26.00 | 26.22 | 25.90 | 26.08 | 1,042,935 | +0.09(+0.35%) |
May 20, 2005 | 26.55 | 26.55 | 25.93 | 25.99 | 1,318,529 | -0.51(-1.92%) |
May 19, 2005 | 27.48 | 27.65 | 26.27 | 26.50 | 2,527,555 | -0.93(-3.39%) |
May 18, 2005 | 26.85 | 27.55 | 26.76 | 27.43 | 1,012,662 | +0.59(+2.20%) |
May 17, 2005 | 26.23 | 26.85 | 25.75 | 26.84 | 1,272,213 | +1.05(+4.07%) |
May 16, 2005 | 25.22 | 25.81 | 25.18 | 25.79 | 454,262 | +0.65(+2.59%) |
May 13, 2005 | 25.50 | 25.60 | 24.95 | 25.14 | 848,116 | -0.30(-1.18%) |
May 12, 2005 | 25.70 | 25.89 | 25.22 | 25.44 | 662,870 | -0.26(-1.01%) |
May 11, 2005 | 25.75 | 25.89 | 25.34 | 25.70 | 690,706 | +0.02(+0.08%) |
May 10, 2005 | 25.46 | 25.80 | 25.30 | 25.68 | 897,744 | -0.01(-0.04%) |
May 09, 2005 | 24.95 | 25.70 | 24.70 | 25.69 | 1,546,962 | +0.73(+2.92%) |
May 06, 2005 | 24.33 | 25.33 | 24.33 | 24.96 | 1,218,212 | +0.46(+1.88%) |
May 05, 2005 | 24.40 | 24.81 | 24.25 | 24.50 | 945,370 | +0.08(+0.33%) |
May 04, 2005 | 23.92 | 24.62 | 23.64 | 24.42 | 1,154,779 | +0.17(+0.70%) |
May 03, 2005 | 23.95 | 24.49 | 23.91 | 24.25 | 1,141,495 | +0.30(+1.25%) |