Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.35 | 28.37 | 27.90 | 27.90 | 8,820,244 | -0.28(-1.01%) |
Jul 28, 2005 | 28.35 | 28.35 | 28.00 | 28.18 | 9,739,841 | +0.14(+0.48%) |
Jul 27, 2005 | 27.83 | 28.14 | 27.80 | 28.04 | 7,121,563 | +0.31(+1.11%) |
Jul 26, 2005 | 27.91 | 27.99 | 27.74 | 27.74 | 6,879,502 | -0.58(-2.06%) |
Jul 25, 2005 | 28.31 | 28.51 | 28.18 | 28.32 | 9,599,091 | +0.39(+1.41%) |
Jul 22, 2005 | 27.56 | 27.93 | 27.55 | 27.93 | 5,824,114 | +0.47(+1.71%) |
Jul 21, 2005 | 27.41 | 27.53 | 27.32 | 27.46 | 5,894,253 | -0.29(-1.05%) |
Jul 20, 2005 | 27.38 | 27.80 | 27.28 | 27.75 | 8,652,572 | -0.18(-0.65%) |
Jul 19, 2005 | 27.82 | 27.93 | 27.62 | 27.93 | 7,898,521 | +0.20(+0.72%) |
Jul 18, 2005 | 27.69 | 27.81 | 27.63 | 27.73 | 6,396,324 | +0.19(+0.71%) |
Jul 15, 2005 | 27.56 | 27.63 | 27.49 | 27.54 | 6,708,288 | -0.01(-0.05%) |
Jul 14, 2005 | 27.98 | 28.06 | 27.44 | 27.55 | 10,674,080 | -0.27(-0.97%) |
Jul 13, 2005 | 27.86 | 27.96 | 27.68 | 27.82 | 6,412,147 | +0.00(+0.00%) |
Jul 12, 2005 | 28.09 | 28.12 | 27.80 | 27.82 | 14,054,674 | -0.31(-1.10%) |
Jul 11, 2005 | 28.06 | 28.35 | 28.00 | 28.13 | 9,270,833 | +0.05(+0.18%) |
Jul 08, 2005 | 27.94 | 28.30 | 27.93 | 28.08 | 10,713,991 | +0.47(+1.69%) |
Jul 07, 2005 | 27.27 | 27.67 | 27.17 | 27.61 | 9,143,071 | -0.13(-0.47%) |
Jul 06, 2005 | 28.19 | 28.24 | 27.69 | 27.74 | 11,468,041 | -0.20(-0.73%) |
Jul 05, 2005 | 27.42 | 27.95 | 27.42 | 27.95 | 10,386,204 | +1.17(+4.38%) |
Jul 01, 2005 | 26.68 | 26.84 | 26.61 | 26.77 | 4,669,305 | +0.36(+1.36%) |
Jun 30, 2005 | 26.66 | 26.73 | 26.36 | 26.41 | 9,768,652 | -0.50(-1.84%) |
Jun 29, 2005 | 27.03 | 27.09 | 26.84 | 26.91 | 6,186,852 | -0.36(-1.32%) |
Jun 28, 2005 | 27.35 | 27.46 | 27.17 | 27.27 | 9,133,389 | +0.15(+0.55%) |
Jun 27, 2005 | 27.04 | 27.19 | 27.02 | 27.12 | 5,095,096 | +0.23(+0.87%) |
Jun 24, 2005 | 27.08 | 27.12 | 26.86 | 26.89 | 4,542,960 | -0.06(-0.22%) |
Jun 23, 2005 | 26.94 | 27.27 | 26.89 | 26.95 | 6,449,459 | +0.05(+0.20%) |
Jun 22, 2005 | 27.01 | 27.14 | 26.85 | 26.89 | 7,043,632 | -0.11(-0.42%) |
Jun 21, 2005 | 27.19 | 27.29 | 26.96 | 27.01 | 6,726,000 | -0.39(-1.42%) |
Jun 20, 2005 | 27.46 | 27.50 | 27.30 | 27.40 | 5,605,905 | +0.01(+0.05%) |
Jun 17, 2005 | 27.17 | 27.38 | 27.15 | 27.38 | 6,364,443 | +0.59(+2.21%) |
Jun 16, 2005 | 26.71 | 26.84 | 26.56 | 26.79 | 5,024,485 | +0.22(+0.81%) |
Jun 15, 2005 | 26.49 | 26.67 | 26.40 | 26.58 | 5,500,106 | +0.01(+0.05%) |
Jun 14, 2005 | 26.47 | 26.63 | 26.45 | 26.56 | 3,659,495 | +0.14(+0.53%) |
Jun 13, 2005 | 26.24 | 26.55 | 26.13 | 26.42 | 5,339,519 | +0.10(+0.37%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.13 | 26.33 | 5,223,802 | -0.01(-0.03%) |
Jun 09, 2005 | 25.96 | 26.36 | 25.89 | 26.33 | 6,746,309 | +0.48(+1.87%) |
Jun 08, 2005 | 26.15 | 26.31 | 25.85 | 25.85 | 6,295,957 | -0.19(-0.72%) |
Jun 07, 2005 | 26.03 | 26.19 | 26.00 | 26.04 | 4,664,818 | +0.07(+0.28%) |
Jun 06, 2005 | 26.02 | 26.02 | 25.79 | 25.97 | 5,213,884 | -0.00(-0.02%) |
Jun 03, 2005 | 25.83 | 25.97 | 25.72 | 25.97 | 6,415,689 | +0.06(+0.21%) |
Jun 02, 2005 | 25.90 | 26.03 | 25.83 | 25.91 | 4,816,195 | +0.05(+0.21%) |
Jun 01, 2005 | 25.62 | 25.93 | 25.61 | 25.86 | 8,029,589 | +0.37(+1.45%) |
May 31, 2005 | 25.69 | 25.71 | 25.49 | 25.49 | 7,283,804 | -0.50(-1.92%) |
May 27, 2005 | 25.77 | 26.11 | 25.67 | 25.99 | 4,518,400 | +0.06(+0.24%) |
May 26, 2005 | 25.97 | 25.97 | 25.84 | 25.93 | 5,228,053 | +0.22(+0.87%) |
May 25, 2005 | 25.65 | 25.81 | 25.56 | 25.70 | 5,887,405 | +0.28(+1.08%) |
May 24, 2005 | 25.42 | 25.44 | 25.30 | 25.43 | 6,412,383 | +0.12(+0.47%) |
May 23, 2005 | 25.22 | 25.35 | 25.20 | 25.31 | 5,881,028 | +0.11(+0.45%) |
May 20, 2005 | 25.30 | 25.34 | 25.15 | 25.20 | 5,065,577 | -0.20(-0.80%) |
May 19, 2005 | 25.24 | 25.55 | 25.22 | 25.40 | 7,092,988 | +0.10(+0.38%) |
May 18, 2005 | 25.36 | 25.48 | 25.20 | 25.30 | 9,659,548 | +0.27(+1.07%) |
May 17, 2005 | 24.85 | 25.09 | 24.82 | 25.03 | 6,523,141 | +0.28(+1.15%) |
May 16, 2005 | 24.70 | 24.79 | 24.54 | 24.75 | 8,081,543 | -0.05(-0.21%) |
May 13, 2005 | 25.00 | 25.03 | 24.66 | 24.80 | 8,906,678 | -0.27(-1.06%) |
May 12, 2005 | 25.53 | 25.55 | 25.03 | 25.07 | 8,599,201 | -0.58(-2.26%) |
May 11, 2005 | 25.68 | 25.72 | 25.47 | 25.65 | 5,700,368 | -0.38(-1.45%) |
May 10, 2005 | 26.04 | 26.21 | 25.97 | 26.02 | 6,319,573 | -0.19(-0.71%) |
May 09, 2005 | 26.11 | 26.23 | 25.98 | 26.21 | 6,150,956 | +0.03(+0.13%) |
May 06, 2005 | 26.30 | 26.41 | 26.18 | 26.18 | 6,195,590 | -0.12(-0.45%) |
May 05, 2005 | 26.31 | 26.47 | 26.21 | 26.30 | 5,433,038 | +0.15(+0.57%) |
May 04, 2005 | 26.03 | 26.16 | 25.90 | 26.15 | 10,059,362 | +0.41(+1.61%) |
May 03, 2005 | 26.05 | 26.07 | 25.70 | 25.73 | 7,352,762 | -0.19(-0.75%) |