Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.80 | 27.97 | 27.51 | 27.69 | 978,062 | -0.16(-0.57%) |
Jul 28, 2005 | 27.89 | 28.06 | 27.62 | 27.84 | 872,412 | -0.04(-0.16%) |
Jul 27, 2005 | 28.06 | 28.12 | 27.73 | 27.89 | 663,843 | -0.18(-0.63%) |
Jul 26, 2005 | 28.23 | 28.31 | 27.96 | 28.06 | 1,043,866 | -0.24(-0.84%) |
Jul 25, 2005 | 27.91 | 28.78 | 27.87 | 28.30 | 1,586,576 | +0.38(+1.35%) |
Jul 22, 2005 | 27.60 | 27.92 | 27.49 | 27.92 | 1,212,815 | +0.18(+0.63%) |
Jul 21, 2005 | 28.81 | 28.81 | 27.70 | 27.75 | 917,723 | -0.47(-1.65%) |
Jul 20, 2005 | 27.62 | 28.29 | 27.46 | 28.21 | 1,007,548 | +0.51(+1.84%) |
Jul 19, 2005 | 27.42 | 27.81 | 27.35 | 27.70 | 837,916 | +0.34(+1.25%) |
Jul 18, 2005 | 27.41 | 27.54 | 27.33 | 27.36 | 301,353 | -0.04(-0.16%) |
Jul 15, 2005 | 27.56 | 27.59 | 27.36 | 27.41 | 500,928 | -0.17(-0.61%) |
Jul 14, 2005 | 27.53 | 27.75 | 27.49 | 27.57 | 754,580 | +0.06(+0.22%) |
Jul 13, 2005 | 27.62 | 27.74 | 27.38 | 27.51 | 436,376 | -0.14(-0.51%) |
Jul 12, 2005 | 27.65 | 27.89 | 27.55 | 27.65 | 648,132 | -0.11(-0.41%) |
Jul 11, 2005 | 27.59 | 27.79 | 27.48 | 27.77 | 632,877 | +0.20(+0.73%) |
Jul 08, 2005 | 26.97 | 27.62 | 26.90 | 27.56 | 1,156,233 | +0.58(+2.15%) |
Jul 07, 2005 | 26.83 | 27.15 | 26.76 | 26.98 | 1,204,277 | -0.04(-0.16%) |
Jul 06, 2005 | 26.92 | 27.17 | 26.90 | 27.03 | 1,295,468 | -0.12(-0.45%) |
Jul 05, 2005 | 27.23 | 27.30 | 27.11 | 27.15 | 1,226,363 | -0.14(-0.51%) |
Jul 01, 2005 | 27.62 | 27.83 | 27.24 | 27.29 | 810,365 | -0.07(-0.26%) |
Jun 30, 2005 | 27.63 | 27.92 | 27.33 | 27.36 | 1,246,628 | -0.27(-0.99%) |
Jun 29, 2005 | 27.54 | 27.70 | 27.41 | 27.63 | 868,655 | +0.21(+0.77%) |
Jun 28, 2005 | 27.42 | 27.45 | 27.28 | 27.42 | 612,043 | -0.01(-0.03%) |
Jun 27, 2005 | 27.27 | 27.43 | 27.19 | 27.43 | 757,881 | +0.13(+0.48%) |
Jun 24, 2005 | 27.39 | 27.47 | 27.28 | 27.30 | 1,137,107 | -0.09(-0.32%) |
Jun 23, 2005 | 27.76 | 27.81 | 27.29 | 27.39 | 1,333,949 | -0.63(-2.26%) |
Jun 22, 2005 | 28.06 | 28.20 | 27.98 | 28.02 | 742,967 | -0.03(-0.09%) |
Jun 21, 2005 | 28.19 | 28.34 | 27.89 | 28.05 | 1,199,609 | -0.16(-0.56%) |
Jun 20, 2005 | 28.15 | 28.37 | 28.12 | 28.20 | 1,204,390 | -0.04(-0.16%) |
Jun 17, 2005 | 28.24 | 28.37 | 28.08 | 28.25 | 2,281,842 | +0.01(+0.03%) |
Jun 16, 2005 | 26.82 | 28.79 | 26.61 | 28.24 | 4,689,827 | +1.24(+4.59%) |
Jun 15, 2005 | 27.27 | 27.30 | 26.93 | 27.00 | 686,271 | -0.20(-0.74%) |
Jun 14, 2005 | 27.23 | 27.26 | 27.11 | 27.20 | 1,071,986 | -0.03(-0.10%) |
Jun 13, 2005 | 27.12 | 27.41 | 27.09 | 27.23 | 1,176,839 | +0.18(+0.65%) |
Jun 10, 2005 | 27.05 | 27.10 | 26.89 | 27.05 | 1,082,005 | +0.00(+0.00%) |
Jun 09, 2005 | 27.04 | 27.19 | 26.90 | 27.05 | 1,026,561 | +0.03(+0.10%) |
Jun 08, 2005 | 27.21 | 27.30 | 27.03 | 27.03 | 830,288 | -0.07(-0.26%) |
Jun 07, 2005 | 27.12 | 27.32 | 27.05 | 27.10 | 715,188 | -0.06(-0.23%) |
Jun 06, 2005 | 27.14 | 27.33 | 27.08 | 27.16 | 898,710 | -0.02(-0.06%) |
Jun 03, 2005 | 27.27 | 27.44 | 27.13 | 27.18 | 659,176 | -0.20(-0.74%) |
Jun 02, 2005 | 27.47 | 27.57 | 27.27 | 27.38 | 975,102 | -0.16(-0.57%) |
Jun 01, 2005 | 27.49 | 27.61 | 27.38 | 27.54 | 1,335,884 | -0.02(-0.06%) |
May 31, 2005 | 27.63 | 27.70 | 27.53 | 27.55 | 866,605 | -0.20(-0.73%) |
May 27, 2005 | 27.82 | 27.85 | 27.65 | 27.76 | 1,142,230 | -0.04(-0.13%) |
May 26, 2005 | 27.68 | 27.88 | 27.60 | 27.79 | 1,726,836 | -0.23(-0.82%) |
May 25, 2005 | 28.37 | 28.51 | 27.91 | 28.02 | 1,605,247 | -0.54(-1.91%) |
May 24, 2005 | 28.63 | 28.77 | 28.14 | 28.56 | 1,226,477 | -0.35(-1.21%) |
May 23, 2005 | 28.84 | 29.06 | 28.72 | 28.92 | 839,851 | +0.11(+0.37%) |
May 20, 2005 | 29.19 | 29.25 | 28.78 | 28.81 | 759,589 | -0.33(-1.15%) |
May 19, 2005 | 29.24 | 29.47 | 29.07 | 29.14 | 667,942 | -0.10(-0.33%) |
May 18, 2005 | 29.51 | 29.80 | 29.13 | 29.24 | 1,036,921 | -0.21(-0.72%) |
May 17, 2005 | 28.78 | 29.56 | 28.63 | 29.45 | 1,591,016 | +0.54(+1.85%) |
May 16, 2005 | 28.70 | 28.98 | 28.63 | 28.92 | 603,049 | +0.18(+0.61%) |
May 13, 2005 | 28.77 | 28.85 | 28.41 | 28.74 | 635,381 | +0.03(+0.09%) |
May 12, 2005 | 27.74 | 29.18 | 27.74 | 28.71 | 740,121 | +0.21(+0.74%) |
May 11, 2005 | 29.21 | 29.21 | 28.45 | 28.50 | 1,184,923 | -0.59(-2.02%) |
May 10, 2005 | 29.03 | 29.22 | 29.00 | 29.09 | 656,443 | -0.16(-0.54%) |
May 09, 2005 | 29.18 | 29.39 | 29.14 | 29.25 | 717,010 | -0.03(-0.09%) |
May 06, 2005 | 29.56 | 29.58 | 29.12 | 29.28 | 546,922 | -0.06(-0.21%) |
May 05, 2005 | 29.31 | 29.44 | 29.14 | 29.34 | 664,526 | +0.03(+0.09%) |
May 04, 2005 | 29.12 | 29.41 | 28.92 | 29.31 | 1,096,349 | +0.37(+1.27%) |
May 03, 2005 | 28.93 | 29.07 | 28.71 | 28.94 | 1,059,349 | -0.18(-0.60%) |