Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.81 | 29.08 | 28.67 | 28.76 | 833,676 | -0.10(-0.33%) |
Jul 28, 2005 | 28.89 | 29.16 | 28.71 | 28.85 | 702,524 | +0.12(+0.42%) |
Jul 27, 2005 | 28.56 | 28.91 | 28.28 | 28.73 | 1,194,969 | -0.82(-2.78%) |
Jul 26, 2005 | 28.88 | 29.56 | 28.86 | 29.55 | 625,889 | +0.25(+0.85%) |
Jul 25, 2005 | 28.81 | 29.41 | 28.72 | 29.30 | 641,577 | +0.42(+1.45%) |
Jul 22, 2005 | 28.62 | 29.08 | 28.44 | 28.89 | 601,593 | +0.23(+0.81%) |
Jul 21, 2005 | 28.67 | 28.86 | 28.39 | 28.65 | 770,061 | +0.02(+0.06%) |
Jul 20, 2005 | 28.21 | 28.95 | 28.02 | 28.64 | 1,419,621 | -0.31(-1.06%) |
Jul 19, 2005 | 29.01 | 29.14 | 28.69 | 28.94 | 852,961 | -0.06(-0.22%) |
Jul 18, 2005 | 29.05 | 29.16 | 28.89 | 29.01 | 838,143 | -0.03(-0.11%) |
Jul 15, 2005 | 28.47 | 29.11 | 28.31 | 29.04 | 722,375 | +0.68(+2.38%) |
Jul 14, 2005 | 28.24 | 28.46 | 28.11 | 28.36 | 1,218,011 | +0.19(+0.66%) |
Jul 13, 2005 | 28.07 | 28.25 | 27.79 | 28.18 | 857,260 | +0.26(+0.92%) |
Jul 12, 2005 | 27.42 | 27.95 | 27.41 | 27.92 | 704,199 | +0.56(+2.03%) |
Jul 11, 2005 | 27.19 | 27.62 | 27.19 | 27.37 | 313,576 | +0.18(+0.65%) |
Jul 08, 2005 | 27.01 | 27.27 | 26.89 | 27.19 | 366,122 | +0.20(+0.75%) |
Jul 07, 2005 | 26.84 | 27.05 | 26.66 | 26.99 | 444,023 | -0.13(-0.47%) |
Jul 06, 2005 | 27.58 | 27.66 | 26.88 | 27.12 | 623,306 | -0.64(-2.29%) |
Jul 05, 2005 | 27.77 | 27.95 | 27.64 | 27.75 | 467,045 | -0.07(-0.26%) |
Jul 01, 2005 | 28.03 | 28.11 | 27.48 | 27.82 | 436,961 | -0.11(-0.40%) |
Jun 30, 2005 | 27.70 | 28.13 | 27.70 | 27.94 | 1,026,477 | +0.63(+2.30%) |
Jun 29, 2005 | 27.22 | 27.41 | 27.12 | 27.31 | 620,588 | +0.13(+0.47%) |
Jun 28, 2005 | 26.95 | 27.21 | 26.75 | 27.18 | 350,042 | +0.25(+0.93%) |
Jun 27, 2005 | 26.82 | 27.11 | 26.70 | 26.93 | 491,101 | +0.10(+0.39%) |
Jun 24, 2005 | 27.40 | 27.53 | 26.75 | 26.83 | 814,214 | -0.57(-2.08%) |
Jun 23, 2005 | 27.35 | 27.46 | 27.15 | 27.40 | 966,914 | +0.09(+0.32%) |
Jun 22, 2005 | 27.11 | 27.43 | 27.03 | 27.31 | 799,371 | +0.17(+0.62%) |
Jun 21, 2005 | 27.21 | 27.46 | 27.04 | 27.14 | 431,507 | -0.16(-0.59%) |
Jun 20, 2005 | 27.25 | 27.55 | 26.98 | 27.30 | 762,863 | -0.04(-0.15%) |
Jun 17, 2005 | 27.91 | 27.91 | 27.17 | 27.34 | 1,622,196 | -0.87(-3.08%) |
Jun 16, 2005 | 28.13 | 28.23 | 27.83 | 28.21 | 647,043 | +0.13(+0.46%) |
Jun 15, 2005 | 28.48 | 28.48 | 27.87 | 28.08 | 413,529 | -0.21(-0.74%) |
Jun 14, 2005 | 28.48 | 28.64 | 28.05 | 28.29 | 645,142 | -0.16(-0.57%) |
Jun 13, 2005 | 28.39 | 28.45 | 28.03 | 28.45 | 451,619 | +0.14(+0.51%) |
Jun 10, 2005 | 27.85 | 28.43 | 27.78 | 28.31 | 494,987 | +0.33(+1.18%) |
Jun 09, 2005 | 27.54 | 27.98 | 27.49 | 27.98 | 425,512 | +0.55(+1.99%) |
Jun 08, 2005 | 27.72 | 27.87 | 27.43 | 27.43 | 525,834 | -0.14(-0.53%) |
Jun 07, 2005 | 27.85 | 28.05 | 27.53 | 27.58 | 565,155 | -0.27(-0.98%) |
Jun 06, 2005 | 27.74 | 27.97 | 27.64 | 27.85 | 765,929 | -0.02(-0.06%) |
Jun 03, 2005 | 28.10 | 28.20 | 27.75 | 27.87 | 594,523 | -0.27(-0.94%) |
Jun 02, 2005 | 28.20 | 28.36 | 28.01 | 28.13 | 759,328 | -0.17(-0.60%) |
Jun 01, 2005 | 28.33 | 28.74 | 28.12 | 28.30 | 729,448 | -0.10(-0.37%) |
May 31, 2005 | 28.22 | 28.50 | 28.05 | 28.40 | 602,156 | +0.22(+0.77%) |
May 27, 2005 | 28.03 | 28.19 | 27.84 | 28.19 | 914,756 | +0.25(+0.89%) |
May 26, 2005 | 27.79 | 28.03 | 27.79 | 27.94 | 609,657 | +0.10(+0.38%) |
May 25, 2005 | 27.71 | 27.87 | 27.55 | 27.83 | 876,048 | +0.03(+0.12%) |
May 24, 2005 | 27.98 | 27.99 | 27.63 | 27.80 | 994,879 | -0.12(-0.43%) |
May 23, 2005 | 27.35 | 28.17 | 27.35 | 27.92 | 890,829 | +0.50(+1.82%) |
May 20, 2005 | 27.44 | 27.54 | 27.19 | 27.42 | 696,399 | -0.13(-0.47%) |
May 19, 2005 | 27.27 | 27.71 | 27.27 | 27.55 | 1,409,619 | +0.81(+3.04%) |
May 18, 2005 | 25.89 | 26.92 | 25.41 | 26.74 | 1,064,371 | +1.01(+3.91%) |
May 17, 2005 | 25.86 | 25.94 | 25.43 | 25.73 | 680,179 | -0.04(-0.16%) |
May 16, 2005 | 25.74 | 26.07 | 25.64 | 25.77 | 506,813 | +0.02(+0.06%) |
May 13, 2005 | 25.90 | 26.16 | 25.55 | 25.76 | 666,967 | -0.06(-0.22%) |
May 12, 2005 | 26.18 | 26.39 | 25.69 | 25.81 | 368,026 | -0.31(-1.17%) |
May 11, 2005 | 25.81 | 26.25 | 25.64 | 26.12 | 646,396 | +0.25(+0.96%) |
May 10, 2005 | 25.34 | 25.92 | 25.27 | 25.87 | 683,673 | +0.30(+1.16%) |
May 09, 2005 | 25.69 | 25.73 | 25.38 | 25.57 | 598,969 | -0.06(-0.22%) |
May 06, 2005 | 25.89 | 25.94 | 25.49 | 25.63 | 454,263 | -0.11(-0.44%) |
May 05, 2005 | 26.05 | 26.26 | 25.57 | 25.74 | 852,722 | -0.34(-1.30%) |
May 04, 2005 | 25.74 | 26.22 | 25.54 | 26.08 | 918,746 | +0.39(+1.50%) |
May 03, 2005 | 25.78 | 25.95 | 25.55 | 25.69 | 616,354 | -0.02(-0.09%) |