Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.21 | 28.51 | 28.17 | 28.51 | 260,752 | +0.30(+1.05%) |
Jul 28, 2005 | 28.04 | 28.27 | 27.95 | 28.21 | 157,706 | +0.22(+0.78%) |
Jul 27, 2005 | 28.13 | 28.20 | 27.81 | 27.99 | 112,763 | +0.13(+0.48%) |
Jul 26, 2005 | 27.79 | 27.98 | 27.74 | 27.86 | 214,391 | +0.08(+0.28%) |
Jul 25, 2005 | 27.56 | 27.86 | 27.48 | 27.78 | 222,894 | +0.24(+0.88%) |
Jul 22, 2005 | 27.36 | 27.54 | 27.22 | 27.54 | 120,253 | +0.21(+0.76%) |
Jul 21, 2005 | 27.44 | 27.56 | 27.21 | 27.33 | 141,713 | +0.01(+0.05%) |
Jul 20, 2005 | 27.29 | 27.44 | 27.13 | 27.32 | 117,217 | +0.02(+0.09%) |
Jul 19, 2005 | 27.17 | 27.35 | 27.17 | 27.29 | 98,996 | +0.22(+0.80%) |
Jul 18, 2005 | 26.93 | 27.11 | 26.92 | 27.07 | 102,640 | +0.04(+0.15%) |
Jul 15, 2005 | 27.04 | 27.08 | 26.99 | 27.03 | 73,083 | -0.07(-0.25%) |
Jul 14, 2005 | 27.25 | 27.34 | 27.10 | 27.10 | 193,539 | -0.15(-0.54%) |
Jul 13, 2005 | 27.26 | 27.33 | 27.13 | 27.25 | 86,647 | -0.08(-0.29%) |
Jul 12, 2005 | 27.06 | 27.33 | 26.95 | 27.33 | 218,440 | +0.27(+0.99%) |
Jul 11, 2005 | 26.77 | 27.06 | 26.77 | 27.06 | 95,352 | +0.27(+1.00%) |
Jul 08, 2005 | 26.86 | 26.86 | 26.60 | 26.80 | 164,589 | -0.10(-0.39%) |
Jul 07, 2005 | 26.70 | 26.96 | 26.43 | 26.90 | 189,693 | +0.08(+0.29%) |
Jul 06, 2005 | 27.32 | 27.32 | 26.70 | 26.82 | 244,758 | -0.56(-2.04%) |
Jul 05, 2005 | 26.97 | 27.61 | 26.80 | 27.38 | 218,238 | +0.33(+1.21%) |
Jul 01, 2005 | 26.98 | 27.17 | 26.98 | 27.05 | 106,689 | +0.12(+0.46%) |
Jun 30, 2005 | 27.05 | 27.10 | 26.82 | 26.93 | 166,816 | +0.00(+0.00%) |
Jun 29, 2005 | 26.85 | 27.04 | 26.83 | 26.93 | 187,871 | +0.08(+0.29%) |
Jun 28, 2005 | 27.06 | 27.06 | 26.76 | 26.85 | 179,570 | -0.20(-0.75%) |
Jun 27, 2005 | 26.80 | 27.08 | 26.72 | 27.05 | 162,565 | +0.30(+1.11%) |
Jun 24, 2005 | 26.65 | 26.77 | 26.58 | 26.76 | 169,246 | +0.05(+0.20%) |
Jun 23, 2005 | 27.09 | 27.10 | 26.68 | 26.70 | 172,080 | -0.43(-1.60%) |
Jun 22, 2005 | 27.02 | 27.14 | 26.90 | 27.14 | 237,470 | +0.12(+0.44%) |
Jun 21, 2005 | 27.16 | 27.18 | 27.01 | 27.02 | 225,323 | -0.15(-0.55%) |
Jun 20, 2005 | 27.18 | 27.20 | 27.10 | 27.17 | 341,326 | -0.01(-0.04%) |
Jun 17, 2005 | 27.24 | 27.27 | 27.13 | 27.18 | 290,107 | -0.06(-0.24%) |
Jun 16, 2005 | 27.24 | 27.24 | 27.07 | 27.24 | 412,992 | -0.06(-0.22%) |
Jun 15, 2005 | 27.39 | 27.41 | 27.22 | 27.30 | 145,964 | -0.04(-0.14%) |
Jun 14, 2005 | 27.26 | 27.45 | 27.15 | 27.34 | 120,456 | +0.02(+0.09%) |
Jun 13, 2005 | 27.29 | 27.35 | 27.02 | 27.32 | 271,886 | -0.06(-0.22%) |
Jun 10, 2005 | 27.24 | 27.38 | 27.12 | 27.38 | 355,700 | +0.14(+0.51%) |
Jun 09, 2005 | 26.85 | 27.24 | 26.81 | 27.24 | 195,361 | +0.31(+1.16%) |
Jun 08, 2005 | 27.08 | 27.14 | 26.90 | 26.93 | 77,132 | -0.07(-0.26%) |
Jun 07, 2005 | 27.00 | 27.27 | 26.93 | 26.99 | 148,596 | -0.01(-0.05%) |
Jun 06, 2005 | 26.91 | 27.06 | 26.85 | 27.01 | 131,590 | +0.12(+0.46%) |
Jun 03, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 194,754 | -0.13(-0.49%) |
Jun 02, 2005 | 27.24 | 27.24 | 26.76 | 27.02 | 463,199 | -0.17(-0.64%) |
Jun 01, 2005 | 27.19 | 27.22 | 27.07 | 27.19 | 397,404 | -0.07(-0.27%) |
May 31, 2005 | 27.03 | 27.27 | 26.88 | 27.27 | 176,534 | +0.36(+1.32%) |
May 27, 2005 | 26.91 | 26.96 | 26.77 | 26.91 | 151,228 | -0.03(-0.11%) |
May 26, 2005 | 26.77 | 26.95 | 26.72 | 26.94 | 90,898 | +0.21(+0.79%) |
May 25, 2005 | 27.17 | 27.17 | 26.61 | 26.73 | 256,703 | -0.49(-1.80%) |
May 24, 2005 | 27.24 | 27.27 | 27.09 | 27.22 | 92,518 | -0.13(-0.47%) |
May 23, 2005 | 27.33 | 27.44 | 27.23 | 27.35 | 254,678 | +0.14(+0.53%) |
May 20, 2005 | 27.02 | 27.28 | 26.93 | 27.20 | 312,781 | +0.25(+0.92%) |
May 19, 2005 | 26.68 | 27.01 | 26.57 | 26.96 | 280,389 | +0.26(+0.96%) |
May 18, 2005 | 26.42 | 27.12 | 26.42 | 26.70 | 382,220 | +0.30(+1.14%) |
May 17, 2005 | 25.54 | 26.47 | 25.49 | 26.40 | 223,097 | +0.74(+2.87%) |
May 16, 2005 | 25.46 | 25.70 | 25.45 | 25.66 | 199,005 | +0.16(+0.64%) |
May 13, 2005 | 25.90 | 25.98 | 25.27 | 25.50 | 169,650 | -0.45(-1.75%) |
May 12, 2005 | 26.38 | 26.38 | 25.93 | 25.95 | 109,726 | -0.39(-1.46%) |
May 11, 2005 | 26.35 | 26.50 | 26.17 | 26.34 | 182,000 | +0.11(+0.43%) |
May 10, 2005 | 26.43 | 26.43 | 26.08 | 26.22 | 191,515 | -0.20(-0.77%) |
May 09, 2005 | 26.43 | 26.52 | 26.24 | 26.43 | 163,375 | -0.00(-0.02%) |
May 06, 2005 | 26.43 | 26.57 | 26.28 | 26.43 | 147,989 | +0.06(+0.22%) |
May 05, 2005 | 26.43 | 26.44 | 26.15 | 26.37 | 132,198 | -0.10(-0.39%) |
May 04, 2005 | 26.15 | 26.52 | 26.13 | 26.48 | 275,126 | +0.40(+1.51%) |
May 03, 2005 | 26.15 | 26.29 | 25.70 | 26.08 | 207,913 | -0.06(-0.25%) |