Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.37 | 27.37 | 27.14 | 27.18 | 408,406 | -0.15(-0.57%) |
Jul 28, 2005 | 27.14 | 27.34 | 27.06 | 27.34 | 494,277 | +0.20(+0.74%) |
Jul 27, 2005 | 27.13 | 27.14 | 26.97 | 27.14 | 263,821 | +0.09(+0.33%) |
Jul 26, 2005 | 27.00 | 27.07 | 26.91 | 27.05 | 314,258 | +0.07(+0.24%) |
Jul 25, 2005 | 26.29 | 27.12 | 26.29 | 26.98 | 434,271 | -0.05(-0.17%) |
Jul 22, 2005 | 26.86 | 27.06 | 26.82 | 27.03 | 405,561 | +0.24(+0.88%) |
Jul 21, 2005 | 27.03 | 27.03 | 26.65 | 26.79 | 478,500 | -0.18(-0.67%) |
Jul 20, 2005 | 26.80 | 27.01 | 26.68 | 26.97 | 405,043 | +0.16(+0.61%) |
Jul 19, 2005 | 26.53 | 27.66 | 26.53 | 26.81 | 549,111 | +0.27(+1.03%) |
Jul 18, 2005 | 26.52 | 26.61 | 26.46 | 26.54 | 227,610 | -0.05(-0.17%) |
Jul 15, 2005 | 26.62 | 26.64 | 26.45 | 26.58 | 311,930 | +0.04(+0.15%) |
Jul 14, 2005 | 26.85 | 26.87 | 26.51 | 26.55 | 648,432 | -0.17(-0.62%) |
Jul 13, 2005 | 26.80 | 26.83 | 26.65 | 26.71 | 293,824 | -0.07(-0.27%) |
Jul 12, 2005 | 26.75 | 26.84 | 26.60 | 26.79 | 348,399 | +0.03(+0.13%) |
Jul 11, 2005 | 26.55 | 26.75 | 26.51 | 26.75 | 491,949 | +0.29(+1.11%) |
Jul 08, 2005 | 26.18 | 26.49 | 26.18 | 26.46 | 539,541 | +0.31(+1.18%) |
Jul 07, 2005 | 25.93 | 26.19 | 25.85 | 26.15 | 444,358 | +0.09(+0.34%) |
Jul 06, 2005 | 26.24 | 26.31 | 26.06 | 26.06 | 347,365 | -0.20(-0.78%) |
Jul 05, 2005 | 26.02 | 26.26 | 25.98 | 26.26 | 539,799 | +0.25(+0.95%) |
Jul 01, 2005 | 25.88 | 26.02 | 25.81 | 26.02 | 868,801 | +0.20(+0.79%) |
Jun 30, 2005 | 25.90 | 25.97 | 25.79 | 25.81 | 308,309 | -0.05(-0.19%) |
Jun 29, 2005 | 25.87 | 25.87 | 25.74 | 25.86 | 466,343 | +0.04(+0.15%) |
Jun 28, 2005 | 25.58 | 25.82 | 25.53 | 25.82 | 480,569 | +0.33(+1.29%) |
Jun 27, 2005 | 25.44 | 25.49 | 25.33 | 25.49 | 792,241 | +0.12(+0.46%) |
Jun 24, 2005 | 25.66 | 25.72 | 25.32 | 25.38 | 463,239 | -0.26(-1.01%) |
Jun 23, 2005 | 25.88 | 25.98 | 25.64 | 25.64 | 384,610 | -0.32(-1.24%) |
Jun 22, 2005 | 26.01 | 26.03 | 25.75 | 25.96 | 375,040 | +0.09(+0.36%) |
Jun 21, 2005 | 26.00 | 26.00 | 25.80 | 25.87 | 649,208 | -0.19(-0.74%) |
Jun 20, 2005 | 26.10 | 26.10 | 25.94 | 26.06 | 1,400,841 | +0.00(+0.00%) |
Jun 17, 2005 | 26.24 | 26.26 | 26.04 | 26.06 | 1,577,240 | +0.02(+0.06%) |
Jun 16, 2005 | 25.90 | 26.05 | 25.86 | 26.04 | 2,614,680 | +0.21(+0.81%) |
Jun 15, 2005 | 25.85 | 25.85 | 25.59 | 25.83 | 1,693,114 | +0.11(+0.42%) |
Jun 14, 2005 | 25.63 | 25.78 | 25.58 | 25.73 | 518,332 | +0.15(+0.59%) |
Jun 13, 2005 | 25.56 | 25.58 | 25.34 | 25.58 | 295,376 | +0.06(+0.23%) |
Jun 10, 2005 | 25.55 | 25.55 | 25.41 | 25.52 | 384,352 | +0.05(+0.18%) |
Jun 09, 2005 | 25.29 | 25.47 | 25.16 | 25.47 | 869,835 | +0.17(+0.69%) |
Jun 08, 2005 | 25.42 | 25.47 | 25.21 | 25.30 | 827,676 | -0.07(-0.26%) |
Jun 07, 2005 | 25.47 | 25.59 | 25.32 | 25.36 | 646,104 | -0.01(-0.04%) |
Jun 06, 2005 | 25.31 | 25.38 | 25.19 | 25.37 | 717,491 | +0.09(+0.37%) |
Jun 03, 2005 | 25.42 | 25.50 | 25.25 | 25.28 | 953,896 | -0.11(-0.44%) |
Jun 02, 2005 | 25.28 | 25.41 | 25.28 | 25.39 | 658,002 | +0.07(+0.26%) |
Jun 01, 2005 | 25.10 | 25.39 | 25.07 | 25.33 | 862,852 | +0.28(+1.13%) |
May 31, 2005 | 25.11 | 25.19 | 24.98 | 25.04 | 457,290 | -0.02(-0.08%) |
May 27, 2005 | 25.03 | 25.11 | 24.95 | 25.06 | 222,437 | +0.06(+0.22%) |
May 26, 2005 | 24.83 | 25.01 | 24.83 | 25.01 | 218,299 | +0.26(+1.06%) |
May 25, 2005 | 24.84 | 24.84 | 24.65 | 24.74 | 312,964 | -0.17(-0.68%) |
May 24, 2005 | 24.92 | 24.94 | 24.80 | 24.91 | 247,268 | -0.00(-0.02%) |
May 23, 2005 | 24.82 | 24.97 | 24.79 | 24.92 | 206,919 | +0.13(+0.51%) |
May 20, 2005 | 24.79 | 24.80 | 24.66 | 24.79 | 212,091 | +0.02(+0.07%) |
May 19, 2005 | 24.70 | 24.80 | 24.68 | 24.77 | 467,119 | +0.06(+0.23%) |
May 18, 2005 | 24.51 | 24.75 | 24.51 | 24.71 | 398,319 | +0.40(+1.63%) |
May 17, 2005 | 24.10 | 24.34 | 24.02 | 24.32 | 175,363 | +0.21(+0.88%) |
May 16, 2005 | 23.85 | 24.13 | 23.85 | 24.11 | 319,172 | +0.28(+1.18%) |
May 13, 2005 | 24.00 | 24.01 | 23.62 | 23.83 | 427,805 | -0.13(-0.52%) |
May 12, 2005 | 24.31 | 24.32 | 23.92 | 23.95 | 198,124 | -0.33(-1.35%) |
May 11, 2005 | 24.20 | 24.31 | 24.02 | 24.28 | 162,431 | +0.10(+0.42%) |
May 10, 2005 | 24.22 | 24.30 | 24.11 | 24.18 | 93,630 | -0.14(-0.58%) |
May 09, 2005 | 24.24 | 24.35 | 24.12 | 24.32 | 186,744 | +0.13(+0.53%) |
May 06, 2005 | 24.24 | 24.25 | 24.13 | 24.19 | 236,922 | +0.04(+0.15%) |
May 05, 2005 | 24.11 | 24.26 | 24.01 | 24.15 | 308,309 | +0.08(+0.31%) |
May 04, 2005 | 23.86 | 24.14 | 23.82 | 24.08 | 381,248 | +0.24(+1.02%) |
May 03, 2005 | 23.84 | 23.95 | 23.69 | 23.83 | 244,681 | -0.02(-0.06%) |