Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.25 | 26.36 | 25.96 | 25.99 | 1,708,411 | -0.32(-1.22%) |
Jul 28, 2005 | 25.93 | 26.33 | 25.84 | 26.32 | 2,367,303 | +0.57(+2.23%) |
Jul 27, 2005 | 25.82 | 26.06 | 25.73 | 25.74 | 2,317,973 | +0.24(+0.92%) |
Jul 26, 2005 | 25.47 | 25.71 | 25.36 | 25.51 | 2,875,242 | +0.03(+0.14%) |
Jul 25, 2005 | 25.52 | 25.64 | 25.45 | 25.47 | 1,040,630 | -0.05(-0.20%) |
Jul 22, 2005 | 25.59 | 25.63 | 25.46 | 25.52 | 924,365 | -0.02(-0.07%) |
Jul 21, 2005 | 25.53 | 25.56 | 25.33 | 25.54 | 1,456,010 | -0.01(-0.02%) |
Jul 20, 2005 | 25.41 | 25.56 | 25.30 | 25.55 | 1,057,887 | +0.03(+0.13%) |
Jul 19, 2005 | 25.47 | 25.53 | 25.42 | 25.51 | 1,303,489 | +0.06(+0.23%) |
Jul 18, 2005 | 25.59 | 25.62 | 25.42 | 25.45 | 1,614,981 | -0.25(-0.96%) |
Jul 15, 2005 | 25.63 | 25.76 | 25.63 | 25.70 | 925,934 | -0.01(-0.04%) |
Jul 14, 2005 | 26.10 | 26.10 | 25.64 | 25.71 | 1,251,894 | +0.16(+0.63%) |
Jul 13, 2005 | 25.47 | 25.59 | 25.40 | 25.55 | 1,325,278 | -0.10(-0.40%) |
Jul 12, 2005 | 25.30 | 25.72 | 25.29 | 25.66 | 1,528,000 | +0.24(+0.95%) |
Jul 11, 2005 | 25.63 | 25.64 | 25.39 | 25.41 | 1,675,292 | -0.19(-0.74%) |
Jul 08, 2005 | 25.30 | 25.70 | 25.30 | 25.60 | 974,218 | +0.31(+1.22%) |
Jul 07, 2005 | 25.28 | 25.34 | 24.96 | 25.29 | 1,457,056 | -0.17(-0.68%) |
Jul 06, 2005 | 25.40 | 25.59 | 25.40 | 25.47 | 1,592,669 | -0.11(-0.43%) |
Jul 05, 2005 | 25.55 | 25.75 | 25.48 | 25.58 | 1,017,447 | -0.03(-0.13%) |
Jul 01, 2005 | 25.58 | 25.66 | 25.45 | 25.61 | 1,136,500 | +0.11(+0.45%) |
Jun 30, 2005 | 25.56 | 25.74 | 25.48 | 25.49 | 1,536,890 | -0.05(-0.20%) |
Jun 29, 2005 | 25.62 | 25.62 | 25.44 | 25.55 | 1,569,835 | -0.13(-0.49%) |
Jun 28, 2005 | 25.48 | 25.71 | 25.46 | 25.67 | 1,079,152 | +0.20(+0.77%) |
Jun 27, 2005 | 25.51 | 25.53 | 25.36 | 25.48 | 1,535,670 | -0.03(-0.13%) |
Jun 24, 2005 | 25.71 | 25.81 | 25.51 | 25.51 | 1,172,408 | -0.25(-0.96%) |
Jun 23, 2005 | 26.05 | 26.05 | 25.68 | 25.76 | 1,079,675 | -0.32(-1.21%) |
Jun 22, 2005 | 26.10 | 26.15 | 25.91 | 26.07 | 977,704 | +0.05(+0.20%) |
Jun 21, 2005 | 26.13 | 26.18 | 25.91 | 26.02 | 1,225,224 | -0.11(-0.42%) |
Jun 20, 2005 | 26.10 | 26.17 | 25.94 | 26.13 | 1,342,709 | +0.03(+0.11%) |
Jun 17, 2005 | 26.05 | 26.23 | 25.93 | 26.10 | 3,469,813 | +0.14(+0.53%) |
Jun 16, 2005 | 26.02 | 26.02 | 25.76 | 25.97 | 2,753,051 | -0.01(-0.02%) |
Jun 15, 2005 | 25.88 | 25.97 | 25.74 | 25.97 | 1,667,448 | +0.06(+0.24%) |
Jun 14, 2005 | 25.91 | 25.97 | 25.82 | 25.91 | 3,102,194 | +0.00(+0.00%) |
Jun 13, 2005 | 25.96 | 26.18 | 25.87 | 25.91 | 2,103,223 | -0.21(-0.79%) |
Jun 10, 2005 | 26.33 | 26.34 | 25.98 | 26.11 | 2,543,530 | -0.36(-1.34%) |
Jun 09, 2005 | 26.50 | 26.50 | 26.25 | 26.47 | 1,561,642 | +0.02(+0.09%) |
Jun 08, 2005 | 26.68 | 26.68 | 26.35 | 26.45 | 4,283,318 | -0.18(-0.69%) |
Jun 07, 2005 | 26.67 | 26.90 | 26.59 | 26.63 | 2,325,817 | +0.02(+0.09%) |
Jun 06, 2005 | 26.49 | 26.67 | 26.49 | 26.61 | 1,597,550 | +0.11(+0.43%) |
Jun 03, 2005 | 26.49 | 26.66 | 26.39 | 26.49 | 1,701,439 | +0.03(+0.13%) |
Jun 02, 2005 | 26.33 | 26.50 | 26.26 | 26.46 | 1,751,814 | +0.06(+0.22%) |
Jun 01, 2005 | 25.94 | 26.41 | 25.94 | 26.40 | 2,645,327 | +0.30(+1.16%) |
May 31, 2005 | 26.25 | 26.25 | 26.02 | 26.10 | 1,557,633 | -0.15(-0.57%) |
May 27, 2005 | 26.02 | 26.25 | 26.02 | 26.25 | 1,229,930 | -0.03(-0.13%) |
May 26, 2005 | 26.15 | 26.38 | 26.13 | 26.28 | 1,535,321 | +0.13(+0.50%) |
May 25, 2005 | 26.11 | 26.26 | 26.02 | 26.15 | 3,664,692 | -0.02(-0.09%) |
May 24, 2005 | 26.05 | 26.21 | 25.92 | 26.17 | 1,567,220 | -0.02(-0.09%) |
May 23, 2005 | 25.90 | 26.21 | 25.86 | 26.19 | 1,135,280 | +0.27(+1.04%) |
May 20, 2005 | 26.10 | 26.10 | 25.86 | 25.93 | 1,660,650 | -0.15(-0.57%) |
May 19, 2005 | 26.07 | 26.15 | 25.99 | 26.07 | 1,281,526 | -0.07(-0.26%) |
May 18, 2005 | 26.03 | 26.23 | 25.93 | 26.14 | 1,745,539 | +0.17(+0.66%) |
May 17, 2005 | 25.91 | 26.05 | 25.82 | 25.97 | 1,294,948 | -0.02(-0.09%) |
May 16, 2005 | 25.87 | 26.06 | 25.84 | 25.99 | 1,292,159 | +0.24(+0.91%) |
May 13, 2005 | 25.86 | 25.89 | 25.63 | 25.76 | 1,303,838 | -0.10(-0.40%) |
May 12, 2005 | 25.91 | 26.15 | 25.86 | 25.86 | 1,493,138 | -0.03(-0.13%) |
May 11, 2005 | 25.99 | 26.10 | 25.76 | 25.90 | 1,464,552 | -0.03(-0.11%) |
May 10, 2005 | 26.12 | 26.18 | 25.84 | 25.93 | 2,298,276 | -0.19(-0.72%) |
May 09, 2005 | 26.09 | 26.24 | 25.94 | 26.11 | 1,800,273 | +0.03(+0.13%) |
May 06, 2005 | 26.10 | 26.25 | 26.07 | 26.08 | 2,005,784 | +0.05(+0.18%) |
May 05, 2005 | 26.07 | 26.24 | 25.93 | 26.03 | 1,919,152 | -0.06(-0.22%) |
May 04, 2005 | 25.84 | 26.11 | 25.70 | 26.09 | 2,046,050 | +0.21(+0.82%) |
May 03, 2005 | 25.69 | 25.96 | 25.65 | 25.88 | 3,144,377 | +0.12(+0.47%) |