Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.87 | 25.94 | 25.65 | 25.76 | 1,939,798 | -0.06(-0.24%) |
Jul 28, 2005 | 25.61 | 25.87 | 25.58 | 25.82 | 2,040,391 | +0.15(+0.59%) |
Jul 27, 2005 | 25.65 | 25.83 | 25.57 | 25.67 | 1,871,251 | +0.01(+0.04%) |
Jul 26, 2005 | 26.01 | 26.10 | 25.56 | 25.66 | 2,522,131 | -0.34(-1.31%) |
Jul 25, 2005 | 26.04 | 26.27 | 25.92 | 26.00 | 1,111,521 | -0.08(-0.31%) |
Jul 22, 2005 | 25.96 | 26.30 | 25.85 | 26.08 | 2,618,542 | +0.12(+0.45%) |
Jul 21, 2005 | 26.40 | 26.54 | 25.84 | 25.96 | 4,538,232 | -0.94(-3.50%) |
Jul 20, 2005 | 26.87 | 26.97 | 26.71 | 26.91 | 2,064,669 | +0.03(+0.12%) |
Jul 19, 2005 | 26.82 | 26.90 | 26.72 | 26.87 | 2,073,476 | +0.12(+0.45%) |
Jul 18, 2005 | 26.82 | 26.90 | 26.56 | 26.75 | 1,896,938 | -0.11(-0.40%) |
Jul 15, 2005 | 27.05 | 27.07 | 26.80 | 26.86 | 1,392,034 | +0.01(+0.03%) |
Jul 14, 2005 | 26.75 | 26.91 | 26.73 | 26.85 | 1,469,030 | +0.13(+0.50%) |
Jul 13, 2005 | 26.88 | 26.95 | 26.71 | 26.72 | 1,606,268 | -0.19(-0.70%) |
Jul 12, 2005 | 26.99 | 27.04 | 26.88 | 26.91 | 1,806,286 | -0.02(-0.07%) |
Jul 11, 2005 | 26.93 | 27.34 | 26.81 | 26.92 | 2,172,237 | -0.04(-0.17%) |
Jul 08, 2005 | 26.73 | 27.05 | 26.66 | 26.97 | 1,441,695 | +0.21(+0.77%) |
Jul 07, 2005 | 26.60 | 26.86 | 26.56 | 26.76 | 2,169,338 | -0.13(-0.47%) |
Jul 06, 2005 | 26.94 | 27.01 | 26.75 | 26.89 | 1,365,135 | -0.01(-0.03%) |
Jul 05, 2005 | 26.98 | 27.08 | 26.80 | 26.90 | 1,912,462 | -0.18(-0.66%) |
Jul 01, 2005 | 26.99 | 27.20 | 26.99 | 27.08 | 2,380,432 | +0.03(+0.10%) |
Jun 30, 2005 | 26.74 | 27.09 | 26.74 | 27.05 | 1,933,189 | +0.22(+0.84%) |
Jun 29, 2005 | 26.59 | 26.94 | 26.48 | 26.82 | 2,518,324 | +0.08(+0.30%) |
Jun 28, 2005 | 26.73 | 26.87 | 26.52 | 26.74 | 2,575,944 | +0.11(+0.40%) |
Jun 27, 2005 | 26.62 | 26.79 | 26.56 | 26.64 | 1,980,466 | -0.14(-0.54%) |
Jun 24, 2005 | 26.55 | 26.86 | 26.53 | 26.78 | 2,589,051 | +0.19(+0.71%) |
Jun 23, 2005 | 26.68 | 26.76 | 26.43 | 26.59 | 2,673,472 | -0.01(-0.03%) |
Jun 22, 2005 | 26.50 | 26.68 | 26.33 | 26.60 | 7,757,209 | -0.42(-1.56%) |
Jun 21, 2005 | 27.00 | 27.21 | 26.90 | 27.02 | 1,598,923 | +0.04(+0.13%) |
Jun 20, 2005 | 27.16 | 27.26 | 26.95 | 26.99 | 1,378,465 | +0.11(+0.40%) |
Jun 17, 2005 | 27.38 | 27.38 | 26.84 | 26.88 | 1,916,560 | -0.07(-0.27%) |
Jun 16, 2005 | 27.04 | 27.15 | 26.89 | 26.95 | 1,536,895 | -0.12(-0.43%) |
Jun 15, 2005 | 27.35 | 27.35 | 26.76 | 27.07 | 1,663,826 | -0.12(-0.43%) |
Jun 14, 2005 | 26.87 | 27.28 | 26.79 | 27.18 | 1,673,709 | +0.45(+1.68%) |
Jun 13, 2005 | 26.08 | 26.81 | 26.08 | 26.74 | 1,171,384 | +0.59(+2.26%) |
Jun 10, 2005 | 26.23 | 26.23 | 26.00 | 26.14 | 2,109,463 | -0.04(-0.17%) |
Jun 09, 2005 | 26.41 | 26.66 | 26.11 | 26.19 | 1,490,878 | -0.23(-0.88%) |
Jun 08, 2005 | 26.65 | 26.66 | 26.41 | 26.42 | 1,437,410 | -0.09(-0.34%) |
Jun 07, 2005 | 26.46 | 26.94 | 26.46 | 26.51 | 1,359,407 | -0.08(-0.30%) |
Jun 06, 2005 | 26.85 | 26.96 | 26.43 | 26.59 | 1,072,115 | -0.30(-1.10%) |
Jun 03, 2005 | 26.90 | 27.10 | 26.82 | 26.89 | 1,370,498 | +0.03(+0.10%) |
Jun 02, 2005 | 26.23 | 26.91 | 26.23 | 26.86 | 1,847,364 | +0.50(+1.91%) |
Jun 01, 2005 | 26.14 | 26.51 | 26.11 | 26.36 | 1,385,715 | +0.15(+0.58%) |
May 31, 2005 | 26.00 | 26.29 | 25.74 | 26.21 | 2,038,184 | +0.15(+0.59%) |
May 27, 2005 | 26.03 | 26.11 | 25.88 | 26.05 | 517,718 | -0.05(-0.21%) |
May 26, 2005 | 25.94 | 26.12 | 25.78 | 26.11 | 935,219 | +0.14(+0.55%) |
May 25, 2005 | 25.87 | 26.01 | 25.80 | 25.96 | 1,466,383 | -0.52(-1.96%) |
May 24, 2005 | 26.21 | 26.64 | 26.11 | 26.48 | 1,277,800 | +0.20(+0.75%) |
May 23, 2005 | 26.68 | 26.68 | 26.22 | 26.29 | 1,059,495 | -0.40(-1.51%) |
May 20, 2005 | 26.64 | 26.82 | 26.47 | 26.69 | 980,926 | +0.06(+0.24%) |
May 19, 2005 | 26.50 | 26.73 | 26.33 | 26.63 | 1,201,522 | +0.26(+0.99%) |
May 18, 2005 | 26.41 | 26.48 | 26.19 | 26.37 | 1,949,815 | +0.39(+1.52%) |
May 17, 2005 | 25.41 | 26.02 | 25.35 | 25.97 | 1,521,937 | +0.43(+1.69%) |
May 16, 2005 | 25.73 | 25.86 | 25.43 | 25.54 | 1,328,117 | -0.30(-1.18%) |
May 13, 2005 | 25.25 | 25.95 | 25.12 | 25.85 | 2,830,112 | +0.72(+2.86%) |
May 12, 2005 | 25.30 | 25.46 | 25.05 | 25.13 | 2,362,338 | -0.16(-0.64%) |
May 11, 2005 | 25.43 | 25.60 | 25.15 | 25.29 | 1,363,428 | -0.11(-0.42%) |
May 10, 2005 | 25.29 | 25.50 | 25.15 | 25.40 | 2,067,494 | +0.06(+0.25%) |
May 09, 2005 | 25.05 | 25.40 | 24.89 | 25.34 | 1,325,240 | +0.29(+1.15%) |
May 06, 2005 | 26.03 | 26.10 | 24.45 | 25.05 | 5,183,384 | -0.95(-3.66%) |
May 05, 2005 | 26.73 | 26.82 | 25.79 | 26.00 | 4,044,317 | -0.78(-2.91%) |
May 04, 2005 | 26.25 | 26.88 | 26.16 | 26.78 | 1,746,120 | +0.57(+2.16%) |
May 03, 2005 | 25.86 | 26.24 | 25.86 | 26.21 | 1,239,483 | +0.20(+0.76%) |