Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.97 | 28.71 | 27.97 | 28.44 | 528,244 | +0.36(+1.27%) |
Jul 28, 2005 | 27.40 | 28.16 | 27.36 | 28.08 | 498,284 | +0.71(+2.59%) |
Jul 27, 2005 | 28.01 | 28.01 | 27.27 | 27.37 | 720,882 | -0.56(-2.02%) |
Jul 26, 2005 | 28.16 | 28.24 | 27.74 | 27.94 | 471,609 | -0.21(-0.76%) |
Jul 25, 2005 | 28.50 | 28.59 | 28.04 | 28.15 | 565,300 | -0.35(-1.23%) |
Jul 22, 2005 | 28.31 | 28.55 | 28.26 | 28.50 | 458,205 | +0.22(+0.78%) |
Jul 21, 2005 | 28.80 | 28.80 | 28.23 | 28.28 | 376,472 | -0.37(-1.30%) |
Jul 20, 2005 | 28.23 | 28.77 | 28.10 | 28.65 | 486,195 | +0.26(+0.91%) |
Jul 19, 2005 | 28.36 | 28.77 | 27.60 | 28.39 | 575,418 | +0.08(+0.30%) |
Jul 18, 2005 | 28.63 | 28.79 | 28.26 | 28.31 | 308,799 | -0.32(-1.12%) |
Jul 15, 2005 | 28.45 | 28.70 | 28.13 | 28.63 | 260,311 | +0.17(+0.59%) |
Jul 14, 2005 | 28.03 | 28.58 | 27.89 | 28.46 | 435,735 | +0.37(+1.33%) |
Jul 13, 2005 | 27.82 | 28.16 | 27.65 | 28.09 | 292,242 | +0.19(+0.68%) |
Jul 12, 2005 | 27.62 | 28.01 | 27.21 | 27.90 | 398,811 | +0.27(+0.99%) |
Jul 11, 2005 | 27.51 | 27.78 | 27.47 | 27.62 | 527,850 | +0.11(+0.39%) |
Jul 08, 2005 | 27.43 | 27.55 | 27.21 | 27.52 | 771,604 | +0.24(+0.86%) |
Jul 07, 2005 | 27.40 | 27.43 | 27.08 | 27.28 | 693,813 | -0.12(-0.44%) |
Jul 06, 2005 | 27.04 | 27.40 | 26.94 | 27.40 | 600,516 | +0.27(+1.01%) |
Jul 05, 2005 | 26.95 | 27.15 | 26.57 | 27.13 | 322,334 | +0.36(+1.34%) |
Jul 01, 2005 | 26.41 | 27.13 | 26.41 | 26.77 | 293,162 | +0.43(+1.62%) |
Jun 30, 2005 | 26.60 | 26.79 | 26.35 | 26.35 | 367,405 | -0.18(-0.66%) |
Jun 29, 2005 | 26.54 | 26.67 | 26.35 | 26.52 | 377,261 | -0.01(-0.03%) |
Jun 28, 2005 | 26.21 | 26.73 | 26.21 | 26.53 | 445,853 | +0.36(+1.37%) |
Jun 27, 2005 | 26.25 | 26.25 | 25.89 | 26.17 | 630,739 | -0.02(-0.06%) |
Jun 24, 2005 | 26.98 | 26.99 | 26.19 | 26.19 | 2,390,502 | -0.83(-3.07%) |
Jun 23, 2005 | 27.02 | 27.05 | 26.91 | 27.02 | 676,205 | +0.02(+0.06%) |
Jun 22, 2005 | 26.79 | 27.05 | 26.79 | 27.00 | 529,426 | +0.19(+0.71%) |
Jun 21, 2005 | 26.75 | 26.92 | 26.66 | 26.81 | 228,774 | +0.08(+0.31%) |
Jun 20, 2005 | 26.65 | 26.93 | 26.65 | 26.73 | 322,202 | +0.08(+0.31%) |
Jun 17, 2005 | 26.71 | 27.24 | 26.58 | 26.64 | 395,394 | +0.12(+0.46%) |
Jun 16, 2005 | 26.18 | 26.61 | 26.10 | 26.52 | 474,237 | +0.46(+1.78%) |
Jun 15, 2005 | 25.99 | 26.10 | 25.71 | 26.06 | 295,396 | +0.11(+0.41%) |
Jun 14, 2005 | 26.06 | 26.06 | 25.77 | 25.95 | 443,882 | -0.05(-0.20%) |
Jun 13, 2005 | 25.09 | 26.19 | 25.09 | 26.00 | 691,579 | +0.91(+3.64%) |
Jun 10, 2005 | 25.61 | 25.80 | 24.98 | 25.09 | 642,040 | -0.49(-1.90%) |
Jun 09, 2005 | 25.72 | 25.77 | 25.40 | 25.58 | 670,029 | -0.08(-0.30%) |
Jun 08, 2005 | 25.55 | 25.71 | 25.36 | 25.65 | 395,263 | +0.08(+0.33%) |
Jun 07, 2005 | 25.42 | 25.75 | 25.31 | 25.57 | 1,150,968 | +0.24(+0.93%) |
Jun 06, 2005 | 25.59 | 25.78 | 25.27 | 25.33 | 632,447 | -0.11(-0.42%) |
Jun 03, 2005 | 25.83 | 25.83 | 25.35 | 25.44 | 655,049 | -0.37(-1.44%) |
Jun 02, 2005 | 25.91 | 26.02 | 25.76 | 25.81 | 408,009 | -0.05(-0.21%) |
Jun 01, 2005 | 25.62 | 25.94 | 25.61 | 25.87 | 409,717 | +0.10(+0.38%) |
May 31, 2005 | 26.06 | 26.06 | 25.63 | 25.77 | 452,555 | -0.30(-1.14%) |
May 27, 2005 | 25.98 | 26.10 | 25.88 | 26.06 | 496,575 | +0.08(+0.29%) |
May 26, 2005 | 25.49 | 26.06 | 25.49 | 25.99 | 531,398 | +0.60(+2.37%) |
May 25, 2005 | 26.06 | 26.12 | 25.27 | 25.39 | 854,389 | -0.64(-2.46%) |
May 24, 2005 | 26.67 | 26.67 | 25.49 | 26.03 | 936,910 | -0.64(-2.40%) |
May 23, 2005 | 26.76 | 26.89 | 26.62 | 26.67 | 459,651 | -0.09(-0.34%) |
May 20, 2005 | 26.71 | 26.89 | 26.37 | 26.76 | 256,106 | -0.03(-0.11%) |
May 19, 2005 | 26.72 | 26.83 | 26.52 | 26.79 | 379,232 | +0.08(+0.31%) |
May 18, 2005 | 26.10 | 26.70 | 26.10 | 26.70 | 467,798 | +0.81(+3.15%) |
May 17, 2005 | 25.95 | 26.10 | 25.84 | 25.89 | 514,578 | -0.03(-0.12%) |
May 16, 2005 | 25.65 | 25.94 | 25.62 | 25.92 | 561,358 | +0.32(+1.25%) |
May 13, 2005 | 25.78 | 25.91 | 25.58 | 25.60 | 464,381 | -0.17(-0.65%) |
May 12, 2005 | 26.10 | 26.25 | 25.77 | 25.77 | 589,741 | -0.27(-1.05%) |
May 11, 2005 | 25.97 | 26.09 | 25.68 | 26.04 | 783,562 | +0.05(+0.18%) |
May 10, 2005 | 26.08 | 26.11 | 25.81 | 26.00 | 475,025 | -0.11(-0.44%) |
May 09, 2005 | 26.10 | 26.19 | 25.71 | 26.11 | 372,267 | +0.25(+0.97%) |
May 06, 2005 | 25.91 | 26.05 | 25.78 | 25.86 | 344,672 | +0.11(+0.44%) |
May 05, 2005 | 26.03 | 26.25 | 25.72 | 25.75 | 501,832 | -0.21(-0.82%) |
May 04, 2005 | 25.19 | 26.13 | 25.19 | 25.96 | 837,175 | +0.78(+3.11%) |
May 03, 2005 | 24.92 | 25.23 | 24.89 | 25.17 | 1,123,898 | -0.02(-0.06%) |