Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.80 | 28.15 | 27.70 | 27.81 | 663,838 | +0.06(+0.22%) |
Jul 28, 2005 | 27.21 | 28.25 | 26.92 | 27.75 | 1,767,008 | +0.45(+1.65%) |
Jul 27, 2005 | 27.34 | 27.52 | 27.19 | 27.30 | 802,022 | -0.01(-0.04%) |
Jul 26, 2005 | 27.29 | 27.55 | 27.19 | 27.31 | 311,526 | +0.03(+0.11%) |
Jul 25, 2005 | 27.50 | 27.69 | 27.00 | 27.28 | 478,660 | -0.17(-0.62%) |
Jul 22, 2005 | 27.82 | 27.83 | 27.22 | 27.45 | 570,647 | -0.32(-1.15%) |
Jul 21, 2005 | 27.20 | 28.39 | 27.19 | 27.77 | 1,384,699 | +0.87(+3.23%) |
Jul 20, 2005 | 27.00 | 27.18 | 26.72 | 26.90 | 689,023 | -0.39(-1.43%) |
Jul 19, 2005 | 27.32 | 27.46 | 27.05 | 27.29 | 610,240 | +0.09(+0.33%) |
Jul 18, 2005 | 27.09 | 27.30 | 26.95 | 27.20 | 430,482 | +0.09(+0.33%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.92 | 27.11 | 653,318 | -0.14(-0.51%) |
Jul 14, 2005 | 27.30 | 27.56 | 26.97 | 27.25 | 999,821 | +0.06(+0.22%) |
Jul 13, 2005 | 27.81 | 27.97 | 27.16 | 27.19 | 1,336,778 | -0.69(-2.47%) |
Jul 12, 2005 | 27.82 | 28.23 | 27.63 | 27.88 | 744,727 | +0.03(+0.11%) |
Jul 11, 2005 | 27.54 | 28.41 | 27.18 | 27.85 | 1,269,429 | +0.45(+1.64%) |
Jul 08, 2005 | 27.30 | 27.56 | 27.05 | 27.40 | 728,288 | +0.16(+0.59%) |
Jul 07, 2005 | 27.00 | 27.40 | 26.80 | 27.24 | 1,186,539 | +0.19(+0.70%) |
Jul 06, 2005 | 27.31 | 27.40 | 27.03 | 27.05 | 727,456 | -0.25(-0.92%) |
Jul 05, 2005 | 27.46 | 27.66 | 27.27 | 27.30 | 706,500 | -0.29(-1.05%) |
Jul 01, 2005 | 28.00 | 28.20 | 27.48 | 27.59 | 693,200 | -0.31(-1.11%) |
Jun 30, 2005 | 28.28 | 28.51 | 27.85 | 27.90 | 626,873 | -0.24(-0.85%) |
Jun 29, 2005 | 28.81 | 28.91 | 28.07 | 28.14 | 603,414 | -0.63(-2.19%) |
Jun 28, 2005 | 28.49 | 29.03 | 28.44 | 28.77 | 787,393 | +0.37(+1.30%) |
Jun 27, 2005 | 29.33 | 29.33 | 28.08 | 28.40 | 941,906 | -1.02(-3.47%) |
Jun 24, 2005 | 29.81 | 30.13 | 29.30 | 29.42 | 782,922 | -0.30(-1.01%) |
Jun 23, 2005 | 30.20 | 30.70 | 29.70 | 29.72 | 1,424,155 | -0.38(-1.26%) |
Jun 22, 2005 | 29.70 | 30.25 | 29.43 | 30.10 | 1,076,396 | +0.09(+0.30%) |
Jun 21, 2005 | 28.99 | 30.16 | 28.91 | 30.01 | 2,114,137 | +1.16(+4.02%) |
Jun 20, 2005 | 29.10 | 29.35 | 28.49 | 28.85 | 1,101,894 | -0.26(-0.89%) |
Jun 17, 2005 | 30.06 | 30.07 | 29.01 | 29.11 | 811,951 | -0.65(-2.18%) |
Jun 16, 2005 | 29.09 | 29.98 | 28.94 | 29.76 | 955,922 | +0.73(+2.51%) |
Jun 15, 2005 | 29.72 | 29.80 | 28.61 | 29.03 | 835,648 | -0.63(-2.12%) |
Jun 14, 2005 | 29.80 | 30.07 | 29.60 | 29.66 | 632,574 | -0.20(-0.67%) |
Jun 13, 2005 | 29.83 | 30.78 | 29.52 | 29.86 | 1,596,349 | -0.04(-0.13%) |
Jun 10, 2005 | 29.90 | 30.48 | 29.49 | 29.90 | 1,158,147 | +0.00(+0.00%) |
Jun 09, 2005 | 29.88 | 30.16 | 29.42 | 29.90 | 1,352,509 | +0.02(+0.07%) |
Jun 08, 2005 | 31.17 | 31.49 | 29.79 | 29.88 | 1,335,176 | -0.89(-2.89%) |
Jun 07, 2005 | 31.05 | 31.80 | 30.62 | 30.77 | 2,062,660 | -0.04(-0.13%) |
Jun 06, 2005 | 30.50 | 30.97 | 29.78 | 30.81 | 2,707,941 | +0.00(+0.00%) |
Jun 03, 2005 | 28.85 | 30.99 | 28.60 | 30.81 | 5,448,075 | +2.16(+7.54%) |
Jun 02, 2005 | 28.08 | 29.01 | 28.08 | 28.65 | 2,075,825 | +0.50(+1.78%) |
Jun 01, 2005 | 27.90 | 28.60 | 27.90 | 28.15 | 1,442,042 | +0.32(+1.15%) |
May 31, 2005 | 27.98 | 28.27 | 27.75 | 27.83 | 722,453 | -0.19(-0.68%) |
May 27, 2005 | 27.65 | 28.85 | 27.52 | 28.02 | 2,157,798 | +0.25(+0.90%) |
May 26, 2005 | 27.66 | 28.00 | 27.48 | 27.77 | 936,272 | +0.37(+1.35%) |
May 25, 2005 | 28.19 | 28.19 | 27.21 | 27.40 | 925,888 | -0.65(-2.32%) |
May 24, 2005 | 28.48 | 28.55 | 27.91 | 28.05 | 1,001,700 | -0.46(-1.61%) |
May 23, 2005 | 28.90 | 29.00 | 28.50 | 28.51 | 863,058 | -0.39(-1.35%) |
May 20, 2005 | 29.18 | 29.21 | 28.59 | 28.90 | 833,588 | -0.33(-1.13%) |
May 19, 2005 | 29.00 | 29.35 | 28.78 | 29.23 | 621,963 | +0.33(+1.14%) |
May 18, 2005 | 28.75 | 28.99 | 28.31 | 28.90 | 959,800 | +0.20(+0.70%) |
May 17, 2005 | 28.53 | 28.74 | 28.19 | 28.70 | 803,849 | +0.39(+1.38%) |
May 16, 2005 | 28.19 | 28.53 | 28.00 | 28.31 | 589,504 | +0.22(+0.78%) |
May 13, 2005 | 28.04 | 28.25 | 27.80 | 28.09 | 675,496 | +0.12(+0.43%) |
May 12, 2005 | 28.47 | 28.48 | 27.90 | 27.97 | 651,803 | -0.39(-1.38%) |
May 11, 2005 | 28.38 | 28.66 | 28.23 | 28.36 | 762,697 | -0.02(-0.07%) |
May 10, 2005 | 28.49 | 29.14 | 27.96 | 28.38 | 1,404,912 | -0.22(-0.77%) |
May 09, 2005 | 28.61 | 28.96 | 28.32 | 28.60 | 1,262,802 | +0.54(+1.92%) |
May 06, 2005 | 26.71 | 28.31 | 26.50 | 28.06 | 3,650,605 | -0.24(-0.85%) |
May 05, 2005 | 28.59 | 29.00 | 28.13 | 28.30 | 1,939,834 | -0.19(-0.67%) |
May 04, 2005 | 28.90 | 29.56 | 28.08 | 28.49 | 1,957,705 | -0.46(-1.59%) |
May 03, 2005 | 27.37 | 29.75 | 27.05 | 28.95 | 4,441,722 | +1.61(+5.89%) |