Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.53 | 26.73 | 26.20 | 26.27 | 934,644 | -0.26(-0.98%) |
Jul 28, 2005 | 26.38 | 26.65 | 26.38 | 26.53 | 1,362,484 | +0.13(+0.48%) |
Jul 27, 2005 | 26.98 | 26.98 | 26.28 | 26.40 | 2,024,014 | -0.62(-2.31%) |
Jul 26, 2005 | 26.95 | 27.34 | 26.82 | 27.02 | 1,043,771 | +0.13(+0.50%) |
Jul 25, 2005 | 26.96 | 27.07 | 26.47 | 26.89 | 1,098,394 | +0.03(+0.09%) |
Jul 22, 2005 | 27.07 | 27.15 | 26.41 | 26.86 | 1,658,160 | -0.50(-1.82%) |
Jul 21, 2005 | 27.50 | 27.69 | 27.03 | 27.36 | 1,239,701 | -0.22(-0.79%) |
Jul 20, 2005 | 26.99 | 27.61 | 26.90 | 27.58 | 1,695,921 | +0.29(+1.08%) |
Jul 19, 2005 | 26.99 | 27.38 | 26.68 | 27.29 | 1,587,031 | +0.44(+1.63%) |
Jul 18, 2005 | 27.02 | 27.02 | 26.74 | 26.85 | 1,191,372 | -0.17(-0.62%) |
Jul 15, 2005 | 27.24 | 27.36 | 27.01 | 27.02 | 887,383 | -0.19(-0.71%) |
Jul 14, 2005 | 27.29 | 27.59 | 27.07 | 27.21 | 1,841,502 | -0.08(-0.28%) |
Jul 13, 2005 | 27.07 | 27.50 | 27.02 | 27.29 | 1,992,428 | +0.26(+0.97%) |
Jul 12, 2005 | 26.97 | 27.18 | 26.59 | 27.02 | 1,709,695 | +0.06(+0.22%) |
Jul 11, 2005 | 26.86 | 26.99 | 26.79 | 26.97 | 1,050,421 | +0.07(+0.25%) |
Jul 08, 2005 | 26.74 | 26.91 | 26.43 | 26.90 | 1,402,976 | +0.20(+0.76%) |
Jul 07, 2005 | 26.42 | 26.91 | 26.35 | 26.70 | 1,768,949 | -0.02(-0.06%) |
Jul 06, 2005 | 26.27 | 26.95 | 26.27 | 26.71 | 2,568,699 | +0.29(+1.08%) |
Jul 05, 2005 | 25.84 | 26.49 | 25.59 | 26.43 | 1,267,250 | +0.60(+2.31%) |
Jul 01, 2005 | 25.81 | 26.11 | 25.73 | 25.83 | 878,715 | -0.05(-0.20%) |
Jun 30, 2005 | 26.32 | 26.36 | 25.88 | 25.88 | 1,194,459 | -0.31(-1.19%) |
Jun 29, 2005 | 26.27 | 26.41 | 26.11 | 26.19 | 1,099,938 | -0.13(-0.51%) |
Jun 28, 2005 | 26.23 | 26.64 | 26.23 | 26.33 | 4,305,825 | +0.19(+0.71%) |
Jun 27, 2005 | 26.02 | 26.15 | 25.96 | 26.14 | 2,205,576 | -0.09(-0.35%) |
Jun 24, 2005 | 26.11 | 26.23 | 25.99 | 26.23 | 2,991,195 | -0.13(-0.48%) |
Jun 23, 2005 | 26.15 | 26.49 | 26.15 | 26.36 | 3,580,053 | -0.10(-0.38%) |
Jun 22, 2005 | 25.14 | 26.54 | 25.14 | 26.46 | 9,866,313 | +2.51(+10.48%) |
Jun 21, 2005 | 23.97 | 24.40 | 23.83 | 23.95 | 2,476,909 | -0.19(-0.77%) |
Jun 20, 2005 | 24.21 | 24.33 | 24.09 | 24.14 | 1,604,130 | -0.25(-1.04%) |
Jun 17, 2005 | 24.25 | 24.41 | 24.08 | 24.39 | 1,809,322 | +0.26(+1.08%) |
Jun 16, 2005 | 24.35 | 24.53 | 24.06 | 24.13 | 1,488,472 | -0.23(-0.93%) |
Jun 15, 2005 | 24.44 | 24.51 | 23.96 | 24.35 | 2,993,570 | -0.29(-1.20%) |
Jun 14, 2005 | 24.68 | 24.84 | 24.59 | 24.65 | 616,763 | -0.03(-0.10%) |
Jun 13, 2005 | 24.38 | 24.72 | 24.34 | 24.67 | 1,058,021 | +0.21(+0.86%) |
Jun 10, 2005 | 24.51 | 24.72 | 24.35 | 24.46 | 784,075 | -0.23(-0.92%) |
Jun 09, 2005 | 24.72 | 24.78 | 24.51 | 24.69 | 1,289,574 | -0.08(-0.34%) |
Jun 08, 2005 | 24.68 | 24.87 | 24.51 | 24.78 | 741,445 | +0.19(+0.75%) |
Jun 07, 2005 | 24.80 | 24.99 | 24.53 | 24.59 | 877,171 | -0.10(-0.41%) |
Jun 06, 2005 | 24.72 | 24.84 | 24.52 | 24.69 | 964,568 | +0.02(+0.07%) |
Jun 03, 2005 | 25.10 | 25.23 | 24.63 | 24.67 | 1,215,121 | -0.57(-2.27%) |
Jun 02, 2005 | 24.80 | 25.25 | 24.64 | 25.25 | 1,617,192 | +0.44(+1.77%) |
Jun 01, 2005 | 24.58 | 24.95 | 24.48 | 24.81 | 1,306,317 | +0.19(+0.79%) |
May 31, 2005 | 24.70 | 24.79 | 24.46 | 24.62 | 1,009,216 | -0.12(-0.48%) |
May 27, 2005 | 24.63 | 24.73 | 24.44 | 24.73 | 846,179 | +0.08(+0.31%) |
May 26, 2005 | 24.54 | 24.66 | 24.37 | 24.66 | 1,486,216 | +0.33(+1.35%) |
May 25, 2005 | 24.30 | 24.41 | 24.03 | 24.33 | 940,938 | -0.15(-0.62%) |
May 24, 2005 | 24.30 | 24.51 | 24.07 | 24.48 | 1,829,509 | -0.31(-1.26%) |
May 23, 2005 | 24.93 | 25.04 | 24.76 | 24.79 | 1,149,573 | +0.00(+0.00%) |
May 20, 2005 | 24.85 | 24.85 | 24.47 | 24.79 | 907,451 | -0.10(-0.41%) |
May 19, 2005 | 24.59 | 24.90 | 24.59 | 24.89 | 1,217,733 | +0.09(+0.37%) |
May 18, 2005 | 24.42 | 24.83 | 24.30 | 24.80 | 1,347,878 | +0.47(+1.94%) |
May 17, 2005 | 24.22 | 24.42 | 24.08 | 24.33 | 1,754,818 | -0.16(-0.65%) |
May 16, 2005 | 24.03 | 24.49 | 23.98 | 24.49 | 1,168,454 | +0.40(+1.68%) |
May 13, 2005 | 24.04 | 24.17 | 23.83 | 24.09 | 2,748,242 | +0.17(+0.70%) |
May 12, 2005 | 23.75 | 24.14 | 23.74 | 23.92 | 1,022,634 | +0.12(+0.50%) |
May 11, 2005 | 23.66 | 23.89 | 23.31 | 23.80 | 1,456,649 | +0.22(+0.93%) |
May 10, 2005 | 23.79 | 23.95 | 23.51 | 23.58 | 1,857,889 | -0.38(-1.58%) |
May 09, 2005 | 23.50 | 24.07 | 23.41 | 23.96 | 1,608,999 | +0.59(+2.52%) |
May 06, 2005 | 23.10 | 23.43 | 22.89 | 23.37 | 1,201,346 | +0.41(+1.80%) |
May 05, 2005 | 23.18 | 23.38 | 22.85 | 22.96 | 958,037 | -0.31(-1.34%) |
May 04, 2005 | 23.12 | 23.41 | 23.02 | 23.27 | 952,456 | +0.28(+1.21%) |
May 03, 2005 | 23.07 | 23.26 | 22.87 | 22.99 | 1,001,260 | -0.13(-0.58%) |