Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 25.15 | 25.24 | 24.90 | 24.91 | 3,870,506 | -0.30(-1.19%) |
Jul 28, 2005 | 24.97 | 25.36 | 24.97 | 25.21 | 4,398,803 | +0.12(+0.46%) |
Jul 27, 2005 | 25.44 | 25.44 | 24.88 | 25.09 | 5,786,354 | -0.05(-0.19%) |
Jul 26, 2005 | 24.98 | 25.40 | 24.93 | 25.14 | 6,101,047 | +0.23(+0.94%) |
Jul 25, 2005 | 25.09 | 25.19 | 24.86 | 24.91 | 3,855,888 | -0.18(-0.74%) |
Jul 22, 2005 | 24.80 | 25.12 | 24.78 | 25.09 | 4,824,570 | +0.26(+1.06%) |
Jul 21, 2005 | 25.11 | 25.11 | 24.77 | 24.83 | 5,610,015 | -0.26(-1.05%) |
Jul 20, 2005 | 25.03 | 25.13 | 24.83 | 25.09 | 6,249,077 | +0.07(+0.27%) |
Jul 19, 2005 | 25.28 | 25.38 | 24.88 | 25.02 | 8,821,385 | -0.28(-1.11%) |
Jul 18, 2005 | 25.58 | 25.69 | 25.27 | 25.31 | 7,397,289 | -0.32(-1.25%) |
Jul 15, 2005 | 25.65 | 25.71 | 25.50 | 25.63 | 7,848,998 | +0.05(+0.19%) |
Jul 14, 2005 | 25.18 | 25.74 | 25.11 | 25.58 | 12,793,289 | +0.60(+2.41%) |
Jul 13, 2005 | 24.86 | 25.14 | 24.67 | 24.98 | 7,717,953 | +0.29(+1.18%) |
Jul 12, 2005 | 24.53 | 24.98 | 24.33 | 24.68 | 10,435,717 | +0.22(+0.91%) |
Jul 11, 2005 | 24.63 | 24.74 | 24.29 | 24.46 | 9,034,784 | +0.17(+0.72%) |
Jul 08, 2005 | 23.71 | 24.54 | 23.68 | 24.29 | 10,615,042 | +0.53(+2.25%) |
Jul 07, 2005 | 23.77 | 23.96 | 23.65 | 23.75 | 10,607,527 | -0.33(-1.37%) |
Jul 06, 2005 | 24.22 | 24.34 | 24.04 | 24.08 | 7,476,246 | -0.24(-1.00%) |
Jul 05, 2005 | 24.36 | 24.53 | 24.16 | 24.32 | 5,785,839 | -0.05(-0.20%) |
Jul 01, 2005 | 24.50 | 24.76 | 24.25 | 24.37 | 5,428,632 | -0.09(-0.36%) |
Jun 30, 2005 | 24.67 | 25.01 | 24.40 | 24.46 | 7,859,703 | -0.24(-0.98%) |
Jun 29, 2005 | 25.02 | 25.10 | 24.64 | 24.70 | 8,206,205 | -0.42(-1.66%) |
Jun 28, 2005 | 25.02 | 25.31 | 24.97 | 25.12 | 6,424,902 | +0.22(+0.90%) |
Jun 27, 2005 | 25.30 | 25.40 | 24.74 | 24.90 | 7,024,949 | -0.40(-1.57%) |
Jun 24, 2005 | 25.27 | 25.54 | 24.95 | 25.30 | 6,332,769 | -0.22(-0.88%) |
Jun 23, 2005 | 25.91 | 26.03 | 25.50 | 25.52 | 4,475,906 | -0.41(-1.57%) |
Jun 22, 2005 | 26.13 | 26.23 | 25.84 | 25.93 | 4,710,819 | -0.04(-0.15%) |
Jun 21, 2005 | 25.92 | 26.12 | 25.81 | 25.97 | 3,949,050 | +0.14(+0.53%) |
Jun 20, 2005 | 25.77 | 25.94 | 25.66 | 25.83 | 5,613,103 | -0.11(-0.41%) |
Jun 17, 2005 | 26.40 | 26.40 | 25.84 | 25.94 | 9,751,464 | -0.08(-0.30%) |
Jun 16, 2005 | 26.30 | 26.42 | 26.00 | 26.01 | 6,981,713 | -0.25(-0.96%) |
Jun 15, 2005 | 27.01 | 27.01 | 26.21 | 26.27 | 10,653,336 | -0.58(-2.17%) |
Jun 14, 2005 | 27.05 | 27.19 | 26.81 | 26.85 | 7,015,170 | -0.12(-0.43%) |
Jun 13, 2005 | 26.62 | 27.08 | 26.52 | 26.97 | 6,063,885 | +0.23(+0.87%) |
Jun 10, 2005 | 26.76 | 26.92 | 26.55 | 26.73 | 6,237,548 | -0.03(-0.11%) |
Jun 09, 2005 | 26.57 | 26.87 | 26.55 | 26.76 | 5,060,615 | +0.14(+0.51%) |
Jun 08, 2005 | 26.62 | 26.83 | 26.58 | 26.63 | 6,007,988 | +0.12(+0.44%) |
Jun 07, 2005 | 26.37 | 26.71 | 26.37 | 26.51 | 7,324,098 | +0.20(+0.78%) |
Jun 06, 2005 | 26.49 | 26.68 | 26.29 | 26.31 | 6,731,050 | -0.23(-0.88%) |
Jun 03, 2005 | 26.57 | 26.66 | 26.47 | 26.54 | 5,596,118 | -0.12(-0.44%) |
Jun 02, 2005 | 26.79 | 26.81 | 26.61 | 26.66 | 5,509,235 | -0.14(-0.51%) |
Jun 01, 2005 | 26.72 | 27.02 | 26.58 | 26.79 | 5,973,090 | +0.14(+0.51%) |
May 31, 2005 | 26.89 | 26.93 | 26.64 | 26.66 | 6,323,916 | -0.43(-1.58%) |
May 27, 2005 | 26.97 | 27.20 | 26.94 | 27.08 | 3,881,314 | +0.08(+0.29%) |
May 26, 2005 | 27.01 | 27.13 | 26.95 | 27.01 | 5,189,601 | +0.15(+0.54%) |
May 25, 2005 | 26.63 | 26.96 | 26.52 | 26.86 | 6,923,654 | -0.01(-0.04%) |
May 24, 2005 | 26.67 | 26.95 | 26.64 | 26.87 | 6,144,283 | +0.11(+0.40%) |
May 23, 2005 | 26.98 | 27.03 | 26.74 | 26.76 | 8,543,237 | -0.27(-1.01%) |
May 20, 2005 | 27.20 | 27.20 | 27.01 | 27.03 | 6,252,680 | -0.11(-0.39%) |
May 19, 2005 | 26.90 | 27.22 | 26.86 | 27.14 | 6,764,609 | +0.43(+1.60%) |
May 18, 2005 | 26.66 | 26.81 | 26.38 | 26.71 | 7,589,996 | +0.21(+0.81%) |
May 17, 2005 | 26.18 | 26.62 | 26.14 | 26.50 | 6,405,652 | +0.20(+0.78%) |
May 16, 2005 | 26.28 | 26.39 | 26.16 | 26.30 | 6,199,562 | +0.07(+0.26%) |
May 13, 2005 | 26.14 | 26.33 | 26.00 | 26.23 | 7,289,509 | +0.24(+0.93%) |
May 12, 2005 | 26.18 | 26.32 | 25.86 | 25.99 | 7,960,072 | +0.08(+0.30%) |
May 11, 2005 | 26.21 | 26.99 | 25.50 | 25.91 | 10,987,176 | -0.27(-1.04%) |
May 10, 2005 | 26.13 | 26.30 | 25.92 | 26.18 | 5,452,205 | -0.11(-0.41%) |
May 09, 2005 | 26.18 | 26.40 | 26.18 | 26.29 | 6,050,400 | +0.17(+0.63%) |
May 06, 2005 | 26.18 | 26.37 | 26.04 | 26.12 | 5,900,311 | +0.17(+0.67%) |
May 05, 2005 | 25.94 | 26.19 | 25.87 | 25.95 | 4,506,480 | -0.08(-0.30%) |
May 04, 2005 | 25.50 | 26.05 | 25.43 | 26.02 | 5,300,263 | +0.52(+2.06%) |
May 03, 2005 | 25.58 | 25.69 | 25.28 | 25.50 | 7,183,273 | -0.08(-0.30%) |