Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 29.65 | 29.66 | 29.42 | 29.59 | 628,770 | -0.04(-0.13%) |
Jul 28, 2005 | 29.30 | 29.69 | 29.22 | 29.63 | 865,113 | +0.35(+1.18%) |
Jul 27, 2005 | 29.22 | 29.40 | 28.92 | 29.28 | 643,623 | +0.21(+0.73%) |
Jul 26, 2005 | 28.88 | 29.08 | 28.86 | 29.07 | 356,468 | +0.28(+0.97%) |
Jul 25, 2005 | 28.69 | 28.84 | 28.58 | 28.79 | 257,970 | +0.24(+0.83%) |
Jul 22, 2005 | 28.52 | 28.63 | 28.41 | 28.55 | 226,701 | +0.12(+0.40%) |
Jul 21, 2005 | 28.84 | 28.86 | 28.30 | 28.44 | 835,407 | -0.40(-1.40%) |
Jul 20, 2005 | 28.61 | 28.86 | 28.46 | 28.84 | 279,859 | +0.32(+1.13%) |
Jul 19, 2005 | 28.44 | 28.66 | 28.44 | 28.52 | 583,691 | +0.12(+0.42%) |
Jul 18, 2005 | 28.32 | 28.53 | 28.13 | 28.40 | 362,982 | +0.18(+0.63%) |
Jul 15, 2005 | 28.08 | 28.27 | 27.93 | 28.22 | 490,925 | +0.09(+0.33%) |
Jul 14, 2005 | 28.66 | 28.69 | 28.01 | 28.13 | 1,555,380 | -0.46(-1.61%) |
Jul 13, 2005 | 28.72 | 28.72 | 28.50 | 28.59 | 1,397,210 | -0.12(-0.41%) |
Jul 12, 2005 | 28.71 | 28.86 | 28.56 | 28.71 | 837,232 | +0.04(+0.15%) |
Jul 11, 2005 | 28.38 | 28.72 | 28.36 | 28.67 | 1,397,992 | +0.31(+1.11%) |
Jul 08, 2005 | 27.96 | 28.42 | 27.82 | 28.35 | 379,920 | +0.49(+1.78%) |
Jul 07, 2005 | 27.65 | 27.87 | 27.46 | 27.86 | 276,992 | +0.05(+0.19%) |
Jul 06, 2005 | 27.90 | 27.96 | 27.73 | 27.80 | 178,234 | -0.10(-0.34%) |
Jul 05, 2005 | 27.59 | 27.90 | 27.47 | 27.90 | 455,748 | +0.30(+1.08%) |
Jul 01, 2005 | 27.40 | 27.61 | 27.25 | 27.60 | 501,349 | +0.28(+1.01%) |
Jun 30, 2005 | 27.25 | 27.32 | 26.92 | 27.32 | 562,584 | +0.10(+0.35%) |
Jun 29, 2005 | 27.21 | 27.31 | 27.14 | 27.23 | 1,052,728 | +0.14(+0.52%) |
Jun 28, 2005 | 27.09 | 27.17 | 26.92 | 27.09 | 517,244 | +0.09(+0.34%) |
Jun 27, 2005 | 27.07 | 27.09 | 26.95 | 26.99 | 711,634 | -0.06(-0.23%) |
Jun 24, 2005 | 27.11 | 27.30 | 26.91 | 27.06 | 1,049,862 | -0.05(-0.20%) |
Jun 23, 2005 | 27.27 | 27.33 | 27.11 | 27.11 | 481,545 | -0.11(-0.39%) |
Jun 22, 2005 | 27.46 | 27.46 | 27.14 | 27.22 | 520,631 | -0.06(-0.23%) |
Jun 21, 2005 | 27.59 | 27.59 | 27.22 | 27.28 | 363,504 | -0.54(-1.96%) |
Jun 20, 2005 | 27.82 | 27.90 | 27.73 | 27.82 | 357,510 | -0.03(-0.12%) |
Jun 17, 2005 | 27.64 | 27.91 | 27.62 | 27.86 | 402,851 | +0.32(+1.17%) |
Jun 16, 2005 | 27.54 | 27.55 | 27.30 | 27.54 | 409,365 | +0.00(+0.00%) |
Jun 15, 2005 | 27.62 | 27.63 | 27.37 | 27.54 | 787,461 | -0.04(-0.14%) |
Jun 14, 2005 | 27.30 | 27.57 | 27.28 | 27.57 | 924,264 | +0.25(+0.91%) |
Jun 13, 2005 | 27.16 | 27.32 | 27.06 | 27.32 | 920,355 | +0.19(+0.69%) |
Jun 10, 2005 | 27.75 | 27.75 | 27.06 | 27.14 | 732,740 | -0.03(-0.13%) |
Jun 09, 2005 | 27.11 | 27.22 | 26.98 | 27.17 | 743,945 | -0.04(-0.14%) |
Jun 08, 2005 | 27.23 | 27.38 | 27.14 | 27.21 | 1,705,212 | +0.14(+0.52%) |
Jun 07, 2005 | 26.92 | 27.26 | 26.84 | 27.07 | 1,088,688 | +0.23(+0.85%) |
Jun 06, 2005 | 26.72 | 26.84 | 26.67 | 26.84 | 493,010 | +0.24(+0.91%) |
Jun 03, 2005 | 26.60 | 26.91 | 26.59 | 26.60 | 430,472 | +0.01(+0.04%) |
Jun 02, 2005 | 26.67 | 26.72 | 26.55 | 26.59 | 801,011 | -0.13(-0.49%) |
Jun 01, 2005 | 26.42 | 26.72 | 26.42 | 26.72 | 312,170 | +0.32(+1.23%) |
May 31, 2005 | 26.23 | 26.47 | 26.23 | 26.39 | 831,759 | +0.29(+1.10%) |
May 27, 2005 | 26.06 | 26.15 | 26.01 | 26.11 | 1,060,024 | +0.12(+0.44%) |
May 26, 2005 | 26.14 | 26.39 | 25.97 | 25.99 | 1,667,167 | -0.14(-0.52%) |
May 25, 2005 | 26.56 | 26.56 | 26.07 | 26.13 | 367,933 | -0.38(-1.44%) |
May 24, 2005 | 26.67 | 26.77 | 26.41 | 26.51 | 4,151,503 | -0.34(-1.25%) |
May 23, 2005 | 26.86 | 27.01 | 26.83 | 26.84 | 1,496,750 | -0.04(-0.16%) |
May 20, 2005 | 26.77 | 26.91 | 26.60 | 26.89 | 1,654,660 | +0.09(+0.32%) |
May 19, 2005 | 26.52 | 26.80 | 26.47 | 26.80 | 1,297,149 | +0.45(+1.69%) |
May 18, 2005 | 26.29 | 26.39 | 26.25 | 26.36 | 1,006,346 | +0.26(+0.98%) |
May 17, 2005 | 25.89 | 26.15 | 25.84 | 26.10 | 337,185 | +0.21(+0.81%) |
May 16, 2005 | 25.71 | 25.90 | 25.71 | 25.89 | 229,828 | +0.21(+0.81%) |
May 13, 2005 | 25.90 | 25.95 | 25.60 | 25.68 | 329,889 | -0.24(-0.91%) |
May 12, 2005 | 26.14 | 26.14 | 25.82 | 25.92 | 339,270 | -0.22(-0.86%) |
May 11, 2005 | 26.11 | 26.14 | 25.82 | 26.14 | 424,739 | +0.08(+0.29%) |
May 10, 2005 | 26.03 | 26.11 | 25.88 | 26.07 | 677,498 | -0.04(-0.14%) |
May 09, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 420,570 | +0.54(+2.12%) |
May 06, 2005 | 25.81 | 25.82 | 25.48 | 25.56 | 1,090,772 | -0.27(-1.03%) |
May 05, 2005 | 25.65 | 25.92 | 25.65 | 25.83 | 1,149,663 | +0.20(+0.79%) |
May 04, 2005 | 25.34 | 25.66 | 25.34 | 25.63 | 295,493 | +0.24(+0.95%) |
May 03, 2005 | 25.52 | 25.52 | 25.33 | 25.39 | 262,661 | -0.09(-0.35%) |