Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.48 | 27.88 | 27.46 | 27.70 | 291,051 | -0.06(-0.21%) |
Jul 28, 2005 | 27.60 | 27.80 | 27.20 | 27.75 | 325,157 | +0.22(+0.78%) |
Jul 27, 2005 | 27.27 | 27.74 | 27.04 | 27.54 | 367,711 | +0.23(+0.85%) |
Jul 26, 2005 | 27.50 | 27.60 | 27.20 | 27.31 | 328,353 | -0.17(-0.60%) |
Jul 25, 2005 | 28.23 | 28.33 | 27.39 | 27.47 | 376,631 | -0.83(-2.94%) |
Jul 22, 2005 | 28.64 | 29.06 | 28.10 | 28.30 | 529,149 | -0.44(-1.53%) |
Jul 21, 2005 | 28.49 | 28.96 | 28.05 | 28.74 | 628,703 | +0.13(+0.46%) |
Jul 20, 2005 | 27.43 | 28.68 | 27.26 | 28.61 | 777,909 | +1.16(+4.24%) |
Jul 19, 2005 | 27.31 | 27.53 | 27.10 | 27.45 | 454,205 | +0.08(+0.30%) |
Jul 18, 2005 | 27.54 | 27.60 | 26.70 | 27.36 | 546,467 | -0.07(-0.27%) |
Jul 15, 2005 | 27.11 | 27.45 | 26.77 | 27.44 | 653,507 | +0.35(+1.29%) |
Jul 14, 2005 | 26.41 | 27.52 | 25.93 | 27.09 | 1,790,767 | +0.53(+2.00%) |
Jul 13, 2005 | 25.89 | 26.71 | 25.78 | 26.56 | 561,425 | +0.73(+2.83%) |
Jul 12, 2005 | 26.85 | 26.85 | 25.83 | 25.83 | 431,690 | -0.47(-1.77%) |
Jul 11, 2005 | 25.89 | 26.77 | 25.89 | 26.29 | 546,626 | +0.25(+0.96%) |
Jul 08, 2005 | 24.94 | 26.27 | 24.94 | 26.04 | 492,997 | +1.02(+4.09%) |
Jul 07, 2005 | 24.72 | 25.25 | 24.50 | 25.02 | 282,299 | +0.12(+0.50%) |
Jul 06, 2005 | 25.30 | 25.46 | 24.89 | 24.90 | 268,388 | -0.43(-1.71%) |
Jul 05, 2005 | 24.95 | 25.40 | 24.52 | 25.33 | 324,582 | +0.18(+0.73%) |
Jul 01, 2005 | 25.09 | 25.33 | 24.64 | 25.14 | 493,249 | +0.06(+0.23%) |
Jun 30, 2005 | 24.87 | 25.64 | 24.87 | 25.09 | 978,137 | +0.07(+0.27%) |
Jun 29, 2005 | 24.68 | 25.18 | 24.43 | 25.02 | 1,448,408 | +1.20(+5.02%) |
Jun 28, 2005 | 23.05 | 24.08 | 22.96 | 23.82 | 1,129,402 | +0.83(+3.62%) |
Jun 27, 2005 | 22.82 | 23.46 | 22.82 | 22.99 | 968,464 | +0.06(+0.25%) |
Jun 24, 2005 | 23.48 | 23.52 | 22.24 | 22.93 | 6,396,611 | -0.69(-2.92%) |
Jun 23, 2005 | 24.93 | 24.93 | 23.57 | 23.62 | 1,089,538 | -1.52(-6.05%) |
Jun 22, 2005 | 24.95 | 25.20 | 24.69 | 25.14 | 478,580 | +0.12(+0.50%) |
Jun 21, 2005 | 25.18 | 25.56 | 24.84 | 25.02 | 489,022 | -0.22(-0.89%) |
Jun 20, 2005 | 25.37 | 25.75 | 25.24 | 25.24 | 449,844 | -0.37(-1.43%) |
Jun 17, 2005 | 25.63 | 25.84 | 25.19 | 25.61 | 1,151,110 | +0.08(+0.33%) |
Jun 16, 2005 | 25.08 | 25.54 | 24.97 | 25.53 | 765,439 | +0.44(+1.76%) |
Jun 15, 2005 | 25.23 | 25.34 | 24.77 | 25.09 | 716,604 | +0.00(+0.00%) |
Jun 14, 2005 | 25.80 | 25.88 | 24.70 | 25.09 | 1,169,600 | -0.81(-3.11%) |
Jun 13, 2005 | 25.92 | 26.35 | 25.73 | 25.89 | 613,719 | -0.28(-1.08%) |
Jun 10, 2005 | 26.34 | 26.47 | 25.92 | 26.18 | 583,655 | +0.00(+0.00%) |
Jun 09, 2005 | 26.18 | 26.32 | 25.83 | 26.18 | 637,932 | -0.08(-0.32%) |
Jun 08, 2005 | 26.20 | 26.57 | 25.85 | 26.26 | 1,443,049 | -1.64(-5.87%) |
Jun 07, 2005 | 28.39 | 28.74 | 27.90 | 27.90 | 286,714 | -0.37(-1.32%) |
Jun 06, 2005 | 28.55 | 28.65 | 27.97 | 28.27 | 289,767 | -0.32(-1.11%) |
Jun 03, 2005 | 28.85 | 29.34 | 28.25 | 28.59 | 443,336 | -0.51(-1.74%) |
Jun 02, 2005 | 28.56 | 29.16 | 28.53 | 29.09 | 658,325 | +0.19(+0.66%) |
Jun 01, 2005 | 27.85 | 28.90 | 27.85 | 28.90 | 657,346 | +0.84(+2.99%) |
May 31, 2005 | 28.74 | 28.74 | 27.90 | 28.06 | 313,730 | -0.41(-1.43%) |
May 27, 2005 | 28.25 | 28.76 | 27.95 | 28.47 | 342,290 | +0.05(+0.18%) |
May 26, 2005 | 28.76 | 29.38 | 28.11 | 28.42 | 999,431 | -0.24(-0.84%) |
May 25, 2005 | 28.78 | 29.25 | 28.53 | 28.66 | 449,307 | -0.44(-1.51%) |
May 24, 2005 | 28.88 | 29.28 | 28.54 | 29.10 | 509,249 | -0.16(-0.54%) |
May 23, 2005 | 28.89 | 29.43 | 28.74 | 29.26 | 600,663 | +0.22(+0.74%) |
May 20, 2005 | 29.33 | 29.33 | 28.70 | 29.04 | 276,205 | -0.21(-0.71%) |
May 19, 2005 | 29.60 | 29.80 | 28.74 | 29.25 | 733,886 | +0.17(+0.57%) |
May 18, 2005 | 27.62 | 29.16 | 27.62 | 29.08 | 615,238 | +1.35(+4.85%) |
May 17, 2005 | 26.82 | 27.79 | 26.82 | 27.74 | 327,731 | +0.58(+2.14%) |
May 16, 2005 | 26.06 | 27.16 | 26.05 | 27.16 | 520,992 | +1.02(+3.91%) |
May 13, 2005 | 26.39 | 26.58 | 25.64 | 26.13 | 329,407 | -0.29(-1.10%) |
May 12, 2005 | 27.21 | 27.39 | 26.02 | 26.42 | 686,329 | -0.79(-2.90%) |
May 11, 2005 | 26.85 | 27.31 | 26.52 | 27.21 | 380,564 | +0.72(+2.73%) |
May 10, 2005 | 27.08 | 27.25 | 26.27 | 26.49 | 408,377 | -0.96(-3.48%) |
May 09, 2005 | 27.46 | 27.70 | 27.01 | 27.45 | 379,780 | +0.07(+0.27%) |
May 06, 2005 | 26.97 | 27.52 | 26.97 | 27.37 | 690,619 | +0.40(+1.48%) |
May 05, 2005 | 26.46 | 27.32 | 26.46 | 26.97 | 703,306 | +0.32(+1.19%) |
May 04, 2005 | 25.93 | 26.71 | 25.85 | 26.66 | 1,052,238 | +0.60(+2.30%) |
May 03, 2005 | 25.65 | 26.32 | 25.65 | 26.06 | 474,142 | +0.03(+0.13%) |