Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 30.75 | 31.39 | 30.74 | 31.23 | 6,065,952 | +0.69(+2.25%) |
Jul 28, 2005 | 30.11 | 30.58 | 30.00 | 30.54 | 6,867,313 | +1.16(+3.96%) |
Jul 27, 2005 | 29.08 | 29.40 | 29.00 | 29.38 | 3,393,341 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.07 | 28.80 | 28.96 | 2,052,666 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.19 | 28.81 | 28.91 | 1,625,979 | -0.24(-0.83%) |
Jul 22, 2005 | 29.00 | 29.23 | 28.84 | 29.15 | 2,435,374 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.43 | 28.95 | 29.06 | 3,587,867 | -0.45(-1.51%) |
Jul 20, 2005 | 29.44 | 29.73 | 29.31 | 29.50 | 2,294,554 | -0.12(-0.41%) |
Jul 19, 2005 | 29.58 | 29.72 | 29.33 | 29.63 | 2,452,148 | +0.18(+0.63%) |
Jul 18, 2005 | 29.42 | 29.55 | 29.29 | 29.44 | 1,885,064 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.41 | 2,606,500 | +0.19(+0.66%) |
Jul 14, 2005 | 29.19 | 29.41 | 29.13 | 29.22 | 3,012,184 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.05 | 28.82 | 28.96 | 3,265,772 | -0.12(-0.41%) |
Jul 12, 2005 | 29.03 | 29.19 | 28.85 | 29.08 | 4,037,390 | +0.05(+0.17%) |
Jul 11, 2005 | 28.59 | 29.07 | 28.50 | 29.03 | 5,452,633 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.12 | 28.40 | 6,077,793 | -0.30(-1.04%) |
Jul 07, 2005 | 28.16 | 28.70 | 27.99 | 28.70 | 3,209,670 | +0.26(+0.92%) |
Jul 06, 2005 | 28.46 | 28.62 | 28.41 | 28.43 | 2,444,114 | -0.14(-0.50%) |
Jul 05, 2005 | 27.98 | 28.64 | 27.95 | 28.58 | 2,824,707 | +0.48(+1.72%) |
Jul 01, 2005 | 28.11 | 28.20 | 28.01 | 28.09 | 2,067,749 | +0.05(+0.18%) |
Jun 30, 2005 | 28.31 | 28.41 | 28.04 | 28.04 | 5,563,710 | -0.24(-0.85%) |
Jun 29, 2005 | 27.76 | 28.31 | 27.75 | 28.28 | 5,181,848 | +0.68(+2.47%) |
Jun 28, 2005 | 27.38 | 27.62 | 27.14 | 27.60 | 2,149,083 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.49 | 26.94 | 27.37 | 2,887,857 | +0.30(+1.10%) |
Jun 24, 2005 | 27.15 | 27.36 | 27.06 | 27.07 | 1,945,536 | -0.14(-0.52%) |
Jun 23, 2005 | 27.49 | 27.50 | 27.15 | 27.21 | 2,183,760 | -0.28(-1.01%) |
Jun 22, 2005 | 27.56 | 27.70 | 27.37 | 27.49 | 2,955,236 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.70 | 27.49 | 27.56 | 1,523,782 | -0.01(-0.05%) |
Jun 20, 2005 | 27.50 | 27.66 | 27.36 | 27.58 | 1,608,077 | -0.01(-0.05%) |
Jun 17, 2005 | 27.82 | 27.83 | 27.55 | 27.59 | 3,411,525 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.55 | 27.62 | 1,709,427 | -0.13(-0.46%) |
Jun 15, 2005 | 27.81 | 27.84 | 27.50 | 27.75 | 1,962,311 | +0.04(+0.15%) |
Jun 14, 2005 | 27.56 | 27.87 | 27.53 | 27.70 | 2,346,146 | +0.13(+0.49%) |
Jun 13, 2005 | 27.70 | 27.77 | 27.50 | 27.57 | 2,574,220 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.66 | 27.77 | 4,832,407 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.32 | 27.85 | 4,597,285 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.33 | 27.42 | 5,106,293 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.56 | 27.11 | 27.36 | 2,670,214 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.11 | 27.18 | 3,114,522 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.37 | 27.09 | 27.23 | 3,177,954 | +0.02(+0.08%) |
Jun 02, 2005 | 27.07 | 27.27 | 26.94 | 27.21 | 3,009,224 | +0.13(+0.50%) |
Jun 01, 2005 | 26.89 | 27.16 | 26.89 | 27.07 | 2,780,163 | +0.20(+0.74%) |
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.87 | 3,510,621 | -0.19(-0.71%) |
May 27, 2005 | 27.11 | 27.16 | 26.95 | 27.06 | 1,893,945 | +0.06(+0.21%) |
May 26, 2005 | 26.89 | 27.09 | 26.83 | 27.01 | 2,381,104 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.92 | 26.69 | 26.81 | 3,211,361 | -0.04(-0.13%) |
May 24, 2005 | 26.92 | 27.09 | 26.79 | 26.84 | 4,293,797 | +0.01(+0.05%) |
May 23, 2005 | 26.78 | 27.09 | 26.63 | 26.83 | 3,367,264 | +0.30(+1.12%) |
May 20, 2005 | 26.90 | 26.90 | 26.49 | 26.53 | 3,938,295 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.95 | 26.66 | 26.90 | 3,650,171 | +0.17(+0.64%) |
May 18, 2005 | 26.90 | 27.07 | 26.67 | 26.73 | 8,683,871 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.38 | 26.89 | 3,267,887 | +0.18(+0.69%) |
May 16, 2005 | 26.40 | 26.73 | 26.11 | 26.71 | 2,669,086 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.44 | 3,665,818 | -0.44(-1.64%) |
May 12, 2005 | 27.04 | 27.21 | 26.86 | 26.88 | 3,155,964 | -0.19(-0.71%) |
May 11, 2005 | 26.75 | 27.14 | 26.58 | 27.07 | 3,216,859 | +0.32(+1.19%) |
May 10, 2005 | 26.83 | 27.10 | 26.58 | 26.75 | 3,453,954 | -0.35(-1.31%) |
May 09, 2005 | 26.96 | 27.11 | 26.78 | 27.11 | 3,064,058 | +0.21(+0.76%) |
May 06, 2005 | 27.10 | 27.14 | 26.83 | 26.90 | 3,504,841 | -0.12(-0.45%) |
May 05, 2005 | 26.85 | 27.10 | 26.64 | 27.02 | 3,696,688 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.21 | 26.82 | 5,522,127 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.35 | 25.78 | 26.16 | 6,537,183 | +0.63(+2.47%) |