Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.30 | 27.44 | 27.13 | 27.15 | 1,134,928 | -0.21(-0.78%) |
Jul 28, 2005 | 27.18 | 27.38 | 27.01 | 27.36 | 2,010,476 | +0.25(+0.91%) |
Jul 27, 2005 | 27.02 | 27.22 | 26.95 | 27.11 | 1,659,902 | +0.04(+0.15%) |
Jul 26, 2005 | 27.17 | 27.28 | 27.01 | 27.07 | 1,410,455 | -0.06(-0.23%) |
Jul 25, 2005 | 26.97 | 27.31 | 26.97 | 27.13 | 1,652,273 | +0.15(+0.56%) |
Jul 22, 2005 | 26.78 | 26.99 | 26.76 | 26.98 | 1,221,330 | +0.20(+0.74%) |
Jul 21, 2005 | 27.08 | 27.16 | 26.62 | 26.78 | 2,931,973 | -0.36(-1.31%) |
Jul 20, 2005 | 26.84 | 27.15 | 26.69 | 27.14 | 1,975,702 | +0.28(+1.03%) |
Jul 19, 2005 | 26.99 | 27.00 | 26.83 | 26.86 | 1,439,729 | -0.07(-0.27%) |
Jul 18, 2005 | 27.13 | 27.22 | 26.93 | 26.94 | 843,434 | -0.16(-0.58%) |
Jul 15, 2005 | 27.01 | 27.18 | 26.99 | 27.09 | 859,579 | -0.01(-0.04%) |
Jul 14, 2005 | 27.37 | 27.47 | 26.90 | 27.11 | 1,690,595 | -0.21(-0.78%) |
Jul 13, 2005 | 27.25 | 27.44 | 27.21 | 27.32 | 1,487,631 | +0.10(+0.35%) |
Jul 12, 2005 | 27.08 | 27.24 | 26.94 | 27.22 | 1,410,278 | +0.14(+0.52%) |
Jul 11, 2005 | 27.04 | 27.12 | 26.98 | 27.08 | 1,209,266 | +0.11(+0.42%) |
Jul 08, 2005 | 26.58 | 26.99 | 26.52 | 26.97 | 1,654,934 | +0.46(+1.72%) |
Jul 07, 2005 | 26.06 | 26.53 | 26.03 | 26.51 | 2,085,345 | +0.23(+0.88%) |
Jul 06, 2005 | 26.45 | 26.58 | 26.26 | 26.28 | 1,607,209 | -0.20(-0.77%) |
Jul 05, 2005 | 26.49 | 26.61 | 26.36 | 26.49 | 1,277,216 | -0.05(-0.19%) |
Jul 01, 2005 | 26.38 | 26.57 | 26.30 | 26.54 | 1,506,082 | +0.14(+0.51%) |
Jun 30, 2005 | 26.36 | 26.62 | 26.28 | 26.40 | 1,982,621 | +0.11(+0.41%) |
Jun 29, 2005 | 26.21 | 26.35 | 26.13 | 26.29 | 1,262,313 | +0.06(+0.21%) |
Jun 28, 2005 | 26.06 | 26.24 | 26.04 | 26.24 | 1,460,487 | +0.24(+0.91%) |
Jun 27, 2005 | 26.00 | 26.18 | 25.89 | 26.00 | 1,308,796 | +0.07(+0.26%) |
Jun 24, 2005 | 26.20 | 26.24 | 25.91 | 25.93 | 1,192,056 | -0.22(-0.84%) |
Jun 23, 2005 | 26.45 | 26.45 | 26.00 | 26.15 | 1,444,164 | +0.04(+0.15%) |
Jun 22, 2005 | 26.02 | 26.18 | 25.94 | 26.11 | 1,519,743 | +0.24(+0.91%) |
Jun 21, 2005 | 25.87 | 25.96 | 25.79 | 25.88 | 956,803 | -0.01(-0.02%) |
Jun 20, 2005 | 25.78 | 25.92 | 25.73 | 25.88 | 833,322 | +0.01(+0.02%) |
Jun 17, 2005 | 25.96 | 26.01 | 25.79 | 25.88 | 1,574,565 | +0.12(+0.46%) |
Jun 16, 2005 | 25.67 | 25.84 | 25.54 | 25.76 | 1,705,675 | +0.18(+0.71%) |
Jun 15, 2005 | 25.92 | 25.92 | 25.54 | 25.58 | 1,324,763 | -0.28(-1.07%) |
Jun 14, 2005 | 25.71 | 25.95 | 25.59 | 25.85 | 1,302,586 | +0.18(+0.70%) |
Jun 13, 2005 | 25.66 | 25.78 | 25.53 | 25.67 | 1,629,386 | -0.02(-0.07%) |
Jun 10, 2005 | 25.65 | 25.79 | 25.60 | 25.69 | 1,299,925 | +0.07(+0.29%) |
Jun 09, 2005 | 25.67 | 25.71 | 25.51 | 25.62 | 1,191,702 | -0.11(-0.44%) |
Jun 08, 2005 | 25.80 | 25.88 | 25.67 | 25.73 | 931,433 | -0.06(-0.24%) |
Jun 07, 2005 | 25.84 | 26.01 | 25.72 | 25.79 | 1,792,964 | +0.05(+0.18%) |
Jun 06, 2005 | 25.91 | 25.95 | 25.73 | 25.75 | 1,223,636 | -0.17(-0.67%) |
Jun 03, 2005 | 25.91 | 26.03 | 25.75 | 25.92 | 1,188,153 | +0.05(+0.20%) |
Jun 02, 2005 | 25.87 | 25.93 | 25.83 | 25.87 | 1,143,799 | -0.05(-0.20%) |
Jun 01, 2005 | 25.62 | 26.08 | 25.53 | 25.92 | 2,176,537 | +0.27(+1.05%) |
May 31, 2005 | 25.65 | 25.79 | 25.57 | 25.65 | 1,680,482 | +0.10(+0.40%) |
May 27, 2005 | 25.38 | 25.57 | 25.38 | 25.55 | 1,141,138 | +0.17(+0.69%) |
May 26, 2005 | 25.42 | 25.53 | 25.32 | 25.38 | 1,986,702 | -0.06(-0.22%) |
May 25, 2005 | 25.54 | 25.62 | 25.34 | 25.43 | 2,166,247 | -0.19(-0.73%) |
May 24, 2005 | 25.64 | 25.75 | 25.49 | 25.62 | 1,717,030 | +0.00(+0.00%) |
May 23, 2005 | 25.78 | 25.79 | 25.53 | 25.62 | 3,658,136 | -0.15(-0.59%) |
May 20, 2005 | 25.79 | 25.79 | 25.61 | 25.77 | 2,026,975 | +0.04(+0.15%) |
May 19, 2005 | 25.79 | 25.85 | 25.59 | 25.73 | 2,004,798 | -0.07(-0.28%) |
May 18, 2005 | 25.79 | 25.98 | 25.67 | 25.80 | 2,030,169 | +0.10(+0.39%) |
May 17, 2005 | 25.51 | 25.74 | 25.47 | 25.70 | 2,610,141 | +0.03(+0.13%) |
May 16, 2005 | 25.26 | 25.72 | 25.22 | 25.67 | 4,990,529 | +0.08(+0.33%) |
May 13, 2005 | 25.70 | 25.83 | 25.36 | 25.58 | 4,993,368 | -0.03(-0.13%) |
May 12, 2005 | 25.65 | 25.69 | 25.48 | 25.62 | 2,533,675 | -0.03(-0.11%) |
May 11, 2005 | 25.35 | 25.70 | 25.27 | 25.65 | 3,329,917 | +0.35(+1.38%) |
May 10, 2005 | 25.21 | 25.38 | 25.09 | 25.30 | 2,637,995 | +0.02(+0.07%) |
May 09, 2005 | 25.04 | 25.29 | 24.92 | 25.28 | 2,772,654 | +0.32(+1.29%) |
May 06, 2005 | 24.89 | 25.04 | 24.73 | 24.96 | 2,787,379 | +0.13(+0.52%) |
May 05, 2005 | 24.59 | 24.86 | 24.54 | 24.83 | 2,238,987 | +0.16(+0.66%) |
May 04, 2005 | 24.63 | 24.68 | 24.46 | 24.67 | 1,618,741 | +0.04(+0.16%) |
May 03, 2005 | 24.55 | 24.73 | 24.46 | 24.63 | 1,387,746 | +0.05(+0.18%) |