Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.51 | 26.71 | 26.18 | 26.25 | 935,288 | -0.26(-0.98%) |
Jul 28, 2005 | 26.37 | 26.64 | 26.37 | 26.51 | 1,363,422 | +0.13(+0.48%) |
Jul 27, 2005 | 26.96 | 26.96 | 26.27 | 26.38 | 2,025,408 | -0.62(-2.31%) |
Jul 26, 2005 | 26.93 | 27.33 | 26.80 | 27.01 | 1,044,490 | +0.13(+0.50%) |
Jul 25, 2005 | 26.94 | 27.05 | 26.45 | 26.87 | 1,099,150 | +0.03(+0.09%) |
Jul 22, 2005 | 27.06 | 27.13 | 26.39 | 26.85 | 1,659,301 | -0.50(-1.82%) |
Jul 21, 2005 | 27.48 | 27.67 | 27.01 | 27.34 | 1,240,555 | -0.22(-0.79%) |
Jul 20, 2005 | 26.97 | 27.59 | 26.88 | 27.56 | 1,697,088 | +0.29(+1.08%) |
Jul 19, 2005 | 26.97 | 27.36 | 26.66 | 27.27 | 1,588,124 | +0.44(+1.63%) |
Jul 18, 2005 | 27.00 | 27.01 | 26.72 | 26.83 | 1,192,192 | -0.17(-0.62%) |
Jul 15, 2005 | 27.22 | 27.34 | 26.99 | 27.00 | 887,995 | -0.19(-0.71%) |
Jul 14, 2005 | 27.27 | 27.57 | 27.06 | 27.19 | 1,842,770 | -0.08(-0.28%) |
Jul 13, 2005 | 27.06 | 27.49 | 27.00 | 27.27 | 1,993,800 | +0.26(+0.97%) |
Jul 12, 2005 | 26.95 | 27.16 | 26.58 | 27.01 | 1,710,872 | +0.06(+0.22%) |
Jul 11, 2005 | 26.85 | 26.97 | 26.77 | 26.95 | 1,051,144 | +0.07(+0.25%) |
Jul 08, 2005 | 26.72 | 26.90 | 26.42 | 26.88 | 1,403,942 | +0.20(+0.76%) |
Jul 07, 2005 | 26.40 | 26.89 | 26.33 | 26.68 | 1,770,167 | -0.02(-0.06%) |
Jul 06, 2005 | 26.26 | 26.93 | 26.26 | 26.69 | 2,570,468 | +0.29(+1.08%) |
Jul 05, 2005 | 25.82 | 26.48 | 25.57 | 26.41 | 1,268,123 | +0.60(+2.31%) |
Jul 01, 2005 | 25.79 | 26.09 | 25.71 | 25.81 | 879,320 | -0.05(-0.20%) |
Jun 30, 2005 | 26.30 | 26.34 | 25.86 | 25.86 | 1,195,282 | -0.31(-1.19%) |
Jun 29, 2005 | 26.26 | 26.39 | 26.09 | 26.17 | 1,100,695 | -0.13(-0.51%) |
Jun 28, 2005 | 26.21 | 26.62 | 26.21 | 26.31 | 4,308,790 | +0.19(+0.71%) |
Jun 27, 2005 | 26.00 | 26.13 | 25.95 | 26.12 | 2,207,094 | -0.09(-0.35%) |
Jun 24, 2005 | 26.09 | 26.21 | 25.97 | 26.21 | 2,993,255 | -0.13(-0.48%) |
Jun 23, 2005 | 26.13 | 26.47 | 26.13 | 26.34 | 3,582,518 | -0.10(-0.38%) |
Jun 22, 2005 | 25.12 | 26.53 | 25.12 | 26.44 | 9,873,107 | +2.51(+10.48%) |
Jun 21, 2005 | 23.95 | 24.38 | 23.82 | 23.93 | 2,478,614 | -0.19(-0.77%) |
Jun 20, 2005 | 24.19 | 24.31 | 24.08 | 24.12 | 1,605,235 | -0.25(-1.04%) |
Jun 17, 2005 | 24.24 | 24.40 | 24.06 | 24.37 | 1,810,568 | +0.26(+1.08%) |
Jun 16, 2005 | 24.33 | 24.51 | 24.04 | 24.11 | 1,489,497 | -0.23(-0.93%) |
Jun 15, 2005 | 24.42 | 24.49 | 23.94 | 24.34 | 2,995,631 | -0.29(-1.20%) |
Jun 14, 2005 | 24.67 | 24.83 | 24.57 | 24.63 | 617,188 | -0.03(-0.10%) |
Jun 13, 2005 | 24.36 | 24.70 | 24.32 | 24.66 | 1,058,749 | +0.21(+0.86%) |
Jun 10, 2005 | 24.50 | 24.70 | 24.34 | 24.45 | 784,615 | -0.23(-0.92%) |
Jun 09, 2005 | 24.70 | 24.77 | 24.49 | 24.67 | 1,290,462 | -0.08(-0.34%) |
Jun 08, 2005 | 24.67 | 24.85 | 24.50 | 24.76 | 741,956 | +0.19(+0.75%) |
Jun 07, 2005 | 24.78 | 24.98 | 24.51 | 24.57 | 877,775 | -0.10(-0.41%) |
Jun 06, 2005 | 24.70 | 24.83 | 24.51 | 24.67 | 965,232 | +0.02(+0.07%) |
Jun 03, 2005 | 25.08 | 25.21 | 24.62 | 24.66 | 1,215,957 | -0.57(-2.27%) |
Jun 02, 2005 | 24.78 | 25.23 | 24.62 | 25.23 | 1,618,306 | +0.44(+1.77%) |
Jun 01, 2005 | 24.57 | 24.94 | 24.46 | 24.79 | 1,307,217 | +0.19(+0.79%) |
May 31, 2005 | 24.68 | 24.78 | 24.44 | 24.60 | 1,009,911 | -0.12(-0.48%) |
May 27, 2005 | 24.62 | 24.72 | 24.42 | 24.72 | 846,762 | +0.08(+0.31%) |
May 26, 2005 | 24.52 | 24.64 | 24.35 | 24.64 | 1,487,240 | +0.33(+1.35%) |
May 25, 2005 | 24.28 | 24.39 | 24.02 | 24.31 | 941,586 | -0.15(-0.62%) |
May 24, 2005 | 24.28 | 24.49 | 24.05 | 24.46 | 1,830,769 | -0.31(-1.26%) |
May 23, 2005 | 24.91 | 25.02 | 24.74 | 24.78 | 1,150,365 | +0.00(+0.00%) |
May 20, 2005 | 24.83 | 24.83 | 24.46 | 24.78 | 908,076 | -0.10(-0.41%) |
May 19, 2005 | 24.57 | 24.88 | 24.57 | 24.88 | 1,218,572 | +0.09(+0.37%) |
May 18, 2005 | 24.41 | 24.82 | 24.28 | 24.78 | 1,348,806 | +0.47(+1.94%) |
May 17, 2005 | 24.20 | 24.41 | 24.06 | 24.31 | 1,756,027 | -0.16(-0.65%) |
May 16, 2005 | 24.01 | 24.47 | 23.96 | 24.47 | 1,169,258 | +0.40(+1.68%) |
May 13, 2005 | 24.03 | 24.15 | 23.82 | 24.07 | 2,750,134 | +0.17(+0.70%) |
May 12, 2005 | 23.73 | 24.12 | 23.72 | 23.90 | 1,023,339 | +0.12(+0.50%) |
May 11, 2005 | 23.65 | 23.88 | 23.29 | 23.78 | 1,457,652 | +0.22(+0.93%) |
May 10, 2005 | 23.77 | 23.93 | 23.50 | 23.56 | 1,859,169 | -0.38(-1.58%) |
May 09, 2005 | 23.48 | 24.05 | 23.40 | 23.94 | 1,610,107 | +0.59(+2.52%) |
May 06, 2005 | 23.08 | 23.41 | 22.87 | 23.35 | 1,202,173 | +0.41(+1.80%) |
May 05, 2005 | 23.17 | 23.36 | 22.83 | 22.94 | 958,697 | -0.31(-1.34%) |
May 04, 2005 | 23.10 | 23.40 | 23.01 | 23.25 | 953,112 | +0.28(+1.21%) |
May 03, 2005 | 23.05 | 23.24 | 22.86 | 22.97 | 1,001,950 | -0.13(-0.58%) |