Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.70 | 27.73 | 26.87 | 27.38 | 1,455,553 | -0.62(-2.21%) |
Jul 28, 2005 | 27.45 | 28.13 | 27.25 | 28.00 | 421,992 | +0.50(+1.82%) |
Jul 27, 2005 | 28.00 | 28.00 | 27.46 | 27.50 | 404,045 | -0.44(-1.57%) |
Jul 26, 2005 | 27.56 | 28.17 | 27.49 | 27.94 | 421,929 | +0.29(+1.05%) |
Jul 25, 2005 | 28.62 | 28.70 | 27.57 | 27.65 | 800,863 | -0.96(-3.36%) |
Jul 22, 2005 | 28.41 | 28.76 | 28.36 | 28.61 | 303,957 | +0.16(+0.56%) |
Jul 21, 2005 | 28.63 | 28.63 | 28.18 | 28.45 | 298,106 | -0.20(-0.70%) |
Jul 20, 2005 | 28.35 | 28.77 | 28.20 | 28.65 | 455,758 | +0.22(+0.77%) |
Jul 19, 2005 | 28.54 | 28.54 | 28.10 | 28.43 | 437,229 | -0.01(-0.04%) |
Jul 18, 2005 | 28.85 | 28.89 | 28.38 | 28.44 | 510,659 | -0.35(-1.22%) |
Jul 15, 2005 | 28.16 | 28.85 | 28.11 | 28.79 | 474,000 | +0.63(+2.24%) |
Jul 14, 2005 | 28.27 | 28.44 | 28.00 | 28.16 | 229,381 | +0.08(+0.28%) |
Jul 13, 2005 | 27.98 | 28.23 | 27.76 | 28.08 | 411,129 | +0.12(+0.43%) |
Jul 12, 2005 | 27.69 | 28.05 | 27.62 | 27.96 | 251,514 | +0.24(+0.87%) |
Jul 11, 2005 | 28.14 | 28.14 | 27.68 | 27.72 | 291,548 | -0.31(-1.11%) |
Jul 08, 2005 | 27.42 | 28.15 | 27.42 | 28.03 | 329,032 | +0.58(+2.11%) |
Jul 07, 2005 | 27.17 | 27.59 | 27.00 | 27.45 | 252,512 | +0.19(+0.70%) |
Jul 06, 2005 | 27.11 | 27.49 | 27.11 | 27.26 | 360,999 | +0.08(+0.29%) |
Jul 05, 2005 | 26.95 | 27.50 | 26.87 | 27.18 | 537,900 | +0.18(+0.67%) |
Jul 01, 2005 | 26.86 | 27.24 | 26.86 | 27.00 | 515,900 | +0.07(+0.26%) |
Jun 30, 2005 | 27.07 | 27.22 | 26.80 | 26.93 | 548,661 | -0.07(-0.26%) |
Jun 29, 2005 | 27.02 | 27.07 | 26.89 | 27.00 | 565,336 | +0.00(+0.00%) |
Jun 28, 2005 | 26.74 | 27.24 | 26.66 | 27.00 | 769,657 | +0.33(+1.24%) |
Jun 27, 2005 | 26.50 | 26.77 | 26.49 | 26.67 | 741,139 | +0.17(+0.64%) |
Jun 24, 2005 | 26.97 | 27.40 | 26.38 | 26.50 | 4,769,718 | -0.52(-1.92%) |
Jun 23, 2005 | 27.55 | 27.61 | 27.00 | 27.02 | 945,560 | -0.47(-1.71%) |
Jun 22, 2005 | 27.42 | 27.76 | 26.98 | 27.49 | 799,019 | +0.39(+1.44%) |
Jun 21, 2005 | 26.92 | 27.83 | 26.72 | 27.10 | 1,881,499 | +0.39(+1.46%) |
Jun 20, 2005 | 26.31 | 26.84 | 26.08 | 26.71 | 650,311 | +0.21(+0.79%) |
Jun 17, 2005 | 27.13 | 27.44 | 26.40 | 26.50 | 1,438,879 | -0.72(-2.65%) |
Jun 16, 2005 | 27.25 | 27.72 | 26.45 | 27.22 | 2,126,864 | +1.54(+6.00%) |
Jun 15, 2005 | 25.56 | 25.80 | 25.19 | 25.68 | 348,797 | +0.21(+0.82%) |
Jun 14, 2005 | 24.87 | 25.65 | 24.86 | 25.47 | 644,129 | +0.60(+2.41%) |
Jun 13, 2005 | 24.73 | 25.04 | 24.62 | 24.87 | 494,094 | +0.16(+0.65%) |
Jun 10, 2005 | 24.72 | 25.05 | 24.68 | 24.71 | 276,070 | -0.12(-0.48%) |
Jun 09, 2005 | 25.10 | 25.10 | 24.67 | 24.83 | 551,280 | -0.31(-1.23%) |
Jun 08, 2005 | 25.28 | 25.53 | 24.86 | 25.14 | 551,525 | +0.04(+0.16%) |
Jun 07, 2005 | 24.12 | 25.54 | 24.04 | 25.10 | 1,720,637 | +1.00(+4.15%) |
Jun 06, 2005 | 24.27 | 24.44 | 24.00 | 24.10 | 640,151 | -0.17(-0.70%) |
Jun 03, 2005 | 24.60 | 24.80 | 24.16 | 24.27 | 591,768 | -0.52(-2.10%) |
Jun 02, 2005 | 24.36 | 24.79 | 24.32 | 24.79 | 988,783 | +0.39(+1.60%) |
Jun 01, 2005 | 23.77 | 24.53 | 23.76 | 24.40 | 787,772 | +0.57(+2.39%) |
May 31, 2005 | 23.94 | 24.09 | 23.83 | 23.83 | 602,933 | -0.18(-0.75%) |
May 27, 2005 | 23.95 | 24.33 | 23.84 | 24.01 | 481,507 | +0.11(+0.46%) |
May 26, 2005 | 23.17 | 23.93 | 23.05 | 23.90 | 432,207 | +0.67(+2.88%) |
May 25, 2005 | 23.74 | 23.74 | 22.80 | 23.23 | 454,095 | -0.49(-2.07%) |
May 24, 2005 | 23.56 | 23.80 | 23.37 | 23.72 | 421,000 | +0.05(+0.21%) |
May 23, 2005 | 23.76 | 24.10 | 23.55 | 23.67 | 714,055 | -0.02(-0.08%) |
May 20, 2005 | 23.94 | 24.03 | 23.55 | 23.69 | 472,182 | -0.33(-1.37%) |
May 19, 2005 | 23.75 | 24.02 | 23.55 | 24.02 | 699,159 | +0.19(+0.80%) |
May 18, 2005 | 22.74 | 23.87 | 22.72 | 23.83 | 1,482,000 | +1.13(+4.98%) |
May 17, 2005 | 22.40 | 22.71 | 22.17 | 22.70 | 661,219 | +0.30(+1.34%) |
May 16, 2005 | 21.73 | 22.40 | 21.42 | 22.40 | 764,676 | +0.62(+2.85%) |
May 13, 2005 | 21.83 | 21.92 | 21.47 | 21.78 | 478,862 | +0.06(+0.28%) |
May 12, 2005 | 22.35 | 22.42 | 21.50 | 21.72 | 758,688 | -0.57(-2.56%) |
May 11, 2005 | 22.37 | 22.45 | 21.87 | 22.29 | 946,494 | +0.00(+0.00%) |
May 10, 2005 | 21.74 | 22.51 | 21.71 | 22.29 | 1,161,261 | +0.56(+2.58%) |
May 09, 2005 | 21.25 | 21.73 | 20.93 | 21.73 | 1,213,803 | +0.39(+1.83%) |
May 06, 2005 | 22.00 | 22.06 | 21.17 | 21.34 | 1,759,153 | -0.85(-3.83%) |
May 05, 2005 | 22.18 | 22.19 | 21.50 | 22.19 | 898,763 | +0.13(+0.59%) |
May 04, 2005 | 21.50 | 22.26 | 20.84 | 22.06 | 1,110,380 | +0.66(+3.08%) |
May 03, 2005 | 21.81 | 21.81 | 21.24 | 21.40 | 748,574 | -0.36(-1.65%) |