Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.64 | 29.64 | 29.00 | 29.12 | 149,500 | -0.44(-1.49%) |
Jul 28, 2005 | 29.10 | 29.58 | 29.10 | 29.56 | 868,900 | +0.57(+1.97%) |
Jul 27, 2005 | 29.00 | 29.35 | 28.73 | 28.99 | 463,100 | -0.34(-1.16%) |
Jul 26, 2005 | 28.20 | 29.49 | 27.84 | 29.33 | 975,300 | +0.84(+2.95%) |
Jul 25, 2005 | 29.70 | 29.70 | 28.24 | 28.49 | 404,600 | -0.77(-2.63%) |
Jul 22, 2005 | 29.25 | 29.75 | 29.15 | 29.26 | 1,056,300 | +0.40(+1.39%) |
Jul 21, 2005 | 28.00 | 29.04 | 27.50 | 28.86 | 1,334,100 | +1.03(+3.70%) |
Jul 20, 2005 | 27.10 | 28.16 | 27.10 | 27.83 | 863,500 | +0.78(+2.88%) |
Jul 19, 2005 | 26.26 | 27.20 | 26.12 | 27.05 | 542,900 | +1.04(+4.00%) |
Jul 18, 2005 | 25.50 | 26.18 | 25.50 | 26.01 | 226,200 | -0.05(-0.19%) |
Jul 15, 2005 | 26.25 | 26.26 | 25.77 | 26.06 | 832,100 | -0.05(-0.19%) |
Jul 14, 2005 | 27.15 | 27.24 | 26.08 | 26.11 | 769,500 | -0.94(-3.48%) |
Jul 13, 2005 | 27.03 | 27.25 | 26.77 | 27.05 | 1,098,900 | +0.10(+0.37%) |
Jul 12, 2005 | 25.41 | 27.04 | 25.32 | 26.95 | 2,064,500 | +1.50(+5.89%) |
Jul 11, 2005 | 25.05 | 25.51 | 25.04 | 25.45 | 671,200 | +0.51(+2.04%) |
Jul 08, 2005 | 24.31 | 24.95 | 24.31 | 24.94 | 515,900 | +0.76(+3.14%) |
Jul 07, 2005 | 24.05 | 24.24 | 23.96 | 24.18 | 638,600 | +0.05(+0.21%) |
Jul 06, 2005 | 23.78 | 24.30 | 23.66 | 24.13 | 330,000 | +0.35(+1.47%) |
Jul 05, 2005 | 23.80 | 24.05 | 23.64 | 23.78 | 498,200 | +0.06(+0.25%) |
Jul 01, 2005 | 23.60 | 23.90 | 23.55 | 23.72 | 136,800 | -0.02(-0.08%) |
Jun 30, 2005 | 24.15 | 24.20 | 23.41 | 23.74 | 362,600 | -0.21(-0.88%) |
Jun 29, 2005 | 24.00 | 24.08 | 23.66 | 23.95 | 397,600 | +0.38(+1.61%) |
Jun 28, 2005 | 23.50 | 23.68 | 23.05 | 23.57 | 602,100 | +1.02(+4.52%) |
Jun 27, 2005 | 22.25 | 22.61 | 22.16 | 22.55 | 332,800 | +0.30(+1.35%) |
Jun 24, 2005 | 23.25 | 23.36 | 22.11 | 22.25 | 1,214,000 | -1.00(-4.30%) |
Jun 23, 2005 | 24.09 | 24.10 | 22.90 | 23.25 | 847,000 | -0.84(-3.49%) |
Jun 22, 2005 | 24.68 | 24.88 | 24.09 | 24.09 | 496,900 | -0.59(-2.39%) |
Jun 21, 2005 | 25.14 | 25.15 | 24.55 | 24.68 | 1,025,400 | -0.71(-2.80%) |
Jun 20, 2005 | 26.00 | 26.05 | 25.37 | 25.39 | 371,300 | -0.71(-2.72%) |
Jun 17, 2005 | 26.00 | 26.39 | 26.00 | 26.10 | 626,400 | +0.30(+1.16%) |
Jun 16, 2005 | 25.02 | 25.95 | 25.02 | 25.80 | 904,400 | +0.71(+2.83%) |
Jun 15, 2005 | 24.52 | 25.20 | 24.50 | 25.09 | 550,600 | +0.79(+3.25%) |
Jun 14, 2005 | 24.18 | 24.43 | 24.11 | 24.30 | 754,900 | +0.39(+1.63%) |
Jun 13, 2005 | 24.35 | 24.64 | 23.53 | 23.91 | 1,136,000 | +0.01(+0.04%) |
Jun 10, 2005 | 24.92 | 25.27 | 23.83 | 23.90 | 1,754,700 | -1.02(-4.09%) |
Jun 09, 2005 | 24.91 | 25.10 | 24.80 | 24.92 | 621,200 | -0.14(-0.56%) |
Jun 08, 2005 | 25.19 | 25.35 | 24.80 | 25.06 | 448,600 | +0.05(+0.20%) |
Jun 07, 2005 | 25.18 | 25.20 | 24.75 | 25.01 | 383,900 | +0.20(+0.81%) |
Jun 06, 2005 | 25.40 | 25.40 | 24.64 | 24.81 | 367,900 | -0.30(-1.19%) |
Jun 03, 2005 | 25.15 | 25.75 | 25.06 | 25.11 | 353,200 | -0.13(-0.52%) |
Jun 02, 2005 | 24.92 | 25.60 | 24.73 | 25.24 | 455,400 | +0.13(+0.52%) |
Jun 01, 2005 | 25.00 | 25.42 | 24.81 | 25.11 | 947,500 | +0.11(+0.44%) |
May 31, 2005 | 25.15 | 25.25 | 24.75 | 25.00 | 419,900 | -0.26(-1.03%) |
May 27, 2005 | 25.01 | 25.60 | 25.01 | 25.26 | 648,400 | +0.46(+1.85%) |
May 26, 2005 | 23.85 | 24.90 | 23.79 | 24.80 | 792,000 | +1.06(+4.47%) |
May 25, 2005 | 24.64 | 24.65 | 22.92 | 23.74 | 2,417,100 | -0.91(-3.69%) |
May 24, 2005 | 25.55 | 25.55 | 24.64 | 24.65 | 425,800 | -0.47(-1.87%) |
May 23, 2005 | 24.95 | 25.30 | 24.76 | 25.12 | 353,800 | +0.22(+0.88%) |
May 20, 2005 | 24.95 | 25.24 | 24.60 | 24.90 | 1,340,700 | -0.55(-2.16%) |
May 19, 2005 | 25.25 | 25.58 | 24.34 | 25.45 | 545,900 | +0.09(+0.35%) |
May 18, 2005 | 25.00 | 26.43 | 24.77 | 25.36 | 1,556,200 | +0.61(+2.46%) |
May 17, 2005 | 24.74 | 25.06 | 24.05 | 24.75 | 815,500 | +0.03(+0.12%) |
May 16, 2005 | 23.05 | 24.84 | 23.05 | 24.72 | 1,389,000 | +0.67(+2.79%) |
May 13, 2005 | 24.79 | 24.82 | 23.50 | 24.05 | 1,423,600 | -0.77(-3.10%) |
May 12, 2005 | 26.38 | 26.38 | 24.70 | 24.82 | 2,038,000 | -1.46(-5.56%) |
May 11, 2005 | 26.01 | 26.38 | 25.53 | 26.28 | 921,300 | +0.28(+1.08%) |
May 10, 2005 | 26.85 | 26.85 | 25.92 | 26.00 | 1,581,400 | -1.02(-3.77%) |
May 09, 2005 | 26.55 | 27.09 | 26.40 | 27.02 | 1,712,000 | +0.72(+2.74%) |
May 06, 2005 | 25.37 | 26.94 | 25.37 | 26.30 | 1,768,800 | +1.00(+3.95%) |
May 05, 2005 | 24.60 | 25.35 | 24.10 | 25.30 | 3,208,300 | +0.46(+1.85%) |
May 04, 2005 | 23.53 | 25.05 | 23.40 | 24.84 | 1,793,300 | +1.31(+5.57%) |
May 03, 2005 | 23.59 | 23.75 | 23.00 | 23.53 | 2,054,500 | -0.15(-0.63%) |