Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 31.03 | 31.10 | 30.73 | 31.01 | 1,194,415 | -0.04(-0.13%) |
Jul 28, 2005 | 30.02 | 31.07 | 30.02 | 31.04 | 2,079,793 | +1.08(+3.60%) |
Jul 27, 2005 | 29.97 | 30.05 | 29.58 | 29.97 | 697,570 | +0.06(+0.19%) |
Jul 26, 2005 | 29.61 | 29.97 | 29.28 | 29.91 | 734,337 | +0.30(+1.00%) |
Jul 25, 2005 | 29.92 | 30.06 | 29.60 | 29.61 | 928,106 | -0.28(-0.94%) |
Jul 22, 2005 | 29.62 | 30.02 | 29.62 | 29.89 | 1,639,588 | +0.31(+1.05%) |
Jul 21, 2005 | 29.81 | 29.90 | 29.27 | 29.58 | 1,080,141 | -0.30(-1.02%) |
Jul 20, 2005 | 29.22 | 29.92 | 29.10 | 29.89 | 538,580 | +0.72(+2.48%) |
Jul 19, 2005 | 28.87 | 29.27 | 28.87 | 29.16 | 539,573 | +0.33(+1.13%) |
Jul 18, 2005 | 28.39 | 29.09 | 28.27 | 28.84 | 1,105,977 | +0.15(+0.53%) |
Jul 15, 2005 | 28.68 | 28.81 | 28.56 | 28.69 | 1,186,466 | +0.01(+0.03%) |
Jul 14, 2005 | 28.98 | 29.13 | 28.54 | 28.68 | 1,296,765 | -0.30(-1.02%) |
Jul 13, 2005 | 29.16 | 29.29 | 28.89 | 28.97 | 1,005,614 | -0.16(-0.54%) |
Jul 12, 2005 | 29.56 | 29.57 | 29.06 | 29.13 | 1,616,733 | -0.46(-1.54%) |
Jul 11, 2005 | 29.55 | 29.86 | 29.55 | 29.59 | 803,895 | +0.04(+0.14%) |
Jul 08, 2005 | 28.89 | 29.58 | 28.88 | 29.54 | 911,213 | +0.58(+1.99%) |
Jul 07, 2005 | 28.56 | 29.06 | 28.33 | 28.97 | 1,204,352 | +0.25(+0.88%) |
Jul 06, 2005 | 28.98 | 29.04 | 28.67 | 28.71 | 767,128 | -0.32(-1.10%) |
Jul 05, 2005 | 28.23 | 29.03 | 28.17 | 29.03 | 1,166,592 | +0.81(+2.86%) |
Jul 01, 2005 | 27.95 | 28.36 | 27.88 | 28.23 | 673,721 | +0.27(+0.98%) |
Jun 30, 2005 | 28.29 | 28.62 | 27.95 | 27.95 | 1,201,371 | -0.27(-0.97%) |
Jun 29, 2005 | 28.53 | 28.66 | 28.03 | 28.23 | 875,441 | -0.16(-0.57%) |
Jun 28, 2005 | 27.75 | 28.39 | 27.72 | 28.39 | 1,067,223 | +0.77(+2.79%) |
Jun 27, 2005 | 27.09 | 27.80 | 26.73 | 27.62 | 1,139,762 | +0.58(+2.14%) |
Jun 24, 2005 | 27.47 | 27.55 | 26.99 | 27.04 | 1,574,998 | -0.40(-1.47%) |
Jun 23, 2005 | 28.29 | 28.29 | 27.44 | 27.45 | 1,236,150 | -0.75(-2.67%) |
Jun 22, 2005 | 28.21 | 28.48 | 27.96 | 28.20 | 1,422,964 | +0.05(+0.18%) |
Jun 21, 2005 | 28.20 | 28.42 | 28.14 | 28.15 | 1,104,983 | -0.14(-0.51%) |
Jun 20, 2005 | 28.61 | 28.65 | 28.17 | 28.29 | 1,383,216 | -0.39(-1.36%) |
Jun 17, 2005 | 28.65 | 28.68 | 28.40 | 28.68 | 1,709,147 | +0.09(+0.32%) |
Jun 16, 2005 | 28.35 | 28.73 | 28.26 | 28.59 | 944,005 | +0.30(+1.06%) |
Jun 15, 2005 | 28.11 | 28.36 | 28.02 | 28.29 | 1,420,976 | +0.31(+1.10%) |
Jun 14, 2005 | 27.43 | 28.03 | 27.33 | 27.98 | 1,716,102 | +0.53(+1.91%) |
Jun 13, 2005 | 27.11 | 27.48 | 27.11 | 27.46 | 1,446,812 | +0.35(+1.28%) |
Jun 10, 2005 | 27.31 | 27.31 | 27.08 | 27.11 | 1,356,387 | -0.20(-0.72%) |
Jun 09, 2005 | 26.80 | 27.31 | 26.66 | 27.31 | 1,558,106 | +0.58(+2.17%) |
Jun 08, 2005 | 26.61 | 27.01 | 26.61 | 26.73 | 862,523 | +0.11(+0.40%) |
Jun 07, 2005 | 26.57 | 27.05 | 26.57 | 26.62 | 1,568,043 | +0.05(+0.20%) |
Jun 06, 2005 | 26.60 | 26.66 | 26.48 | 26.57 | 1,930,740 | -0.02(-0.08%) |
Jun 03, 2005 | 26.77 | 26.85 | 26.55 | 26.59 | 873,453 | -0.15(-0.55%) |
Jun 02, 2005 | 26.93 | 26.93 | 26.66 | 26.74 | 1,602,822 | -0.21(-0.77%) |
Jun 01, 2005 | 26.47 | 27.14 | 26.47 | 26.95 | 1,386,197 | +0.48(+1.80%) |
May 31, 2005 | 27.17 | 27.17 | 26.32 | 26.47 | 2,932,379 | -0.89(-3.24%) |
May 27, 2005 | 27.73 | 27.73 | 27.20 | 27.36 | 1,147,712 | -0.15(-0.54%) |
May 26, 2005 | 27.14 | 27.58 | 27.08 | 27.50 | 2,370,944 | +0.57(+2.11%) |
May 25, 2005 | 26.82 | 27.05 | 26.66 | 26.94 | 1,884,036 | +0.29(+1.10%) |
May 24, 2005 | 26.63 | 26.85 | 26.46 | 26.64 | 1,446,812 | +0.01(+0.05%) |
May 23, 2005 | 26.16 | 26.86 | 26.08 | 26.63 | 1,313,658 | +0.64(+2.47%) |
May 20, 2005 | 26.02 | 26.05 | 25.77 | 25.99 | 2,131,465 | -0.02(-0.09%) |
May 19, 2005 | 25.92 | 26.14 | 25.78 | 26.01 | 1,102,002 | +0.12(+0.47%) |
May 18, 2005 | 25.04 | 25.96 | 24.81 | 25.89 | 1,580,961 | +1.07(+4.32%) |
May 17, 2005 | 24.44 | 24.93 | 24.22 | 24.82 | 536,592 | +0.38(+1.57%) |
May 16, 2005 | 24.26 | 24.64 | 24.16 | 24.44 | 691,608 | +0.18(+0.72%) |
May 13, 2005 | 24.20 | 24.37 | 23.97 | 24.26 | 1,845,282 | -0.12(-0.48%) |
May 12, 2005 | 24.41 | 24.92 | 24.22 | 24.38 | 1,994,336 | -0.03(-0.14%) |
May 11, 2005 | 24.23 | 24.49 | 24.02 | 24.41 | 850,598 | +0.06(+0.25%) |
May 10, 2005 | 24.66 | 24.66 | 24.28 | 24.35 | 786,008 | -0.37(-1.49%) |
May 09, 2005 | 24.35 | 24.80 | 24.09 | 24.72 | 919,163 | +0.37(+1.53%) |
May 06, 2005 | 24.00 | 24.52 | 23.92 | 24.35 | 1,655,487 | +0.35(+1.47%) |
May 05, 2005 | 23.88 | 24.22 | 23.83 | 24.00 | 1,717,096 | +0.06(+0.25%) |
May 04, 2005 | 23.26 | 24.20 | 22.83 | 23.93 | 2,669,051 | +1.17(+5.15%) |
May 03, 2005 | 23.26 | 23.30 | 22.65 | 22.76 | 1,012,570 | -0.50(-2.15%) |