Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.57 | 28.61 | 28.03 | 28.05 | 3,449,700 | -0.52(-1.82%) |
Jul 28, 2005 | 28.20 | 28.67 | 28.01 | 28.57 | 5,642,900 | +0.42(+1.49%) |
Jul 27, 2005 | 28.30 | 28.32 | 27.93 | 28.15 | 3,634,600 | -0.12(-0.42%) |
Jul 26, 2005 | 28.37 | 28.51 | 28.14 | 28.27 | 3,274,400 | -0.09(-0.32%) |
Jul 25, 2005 | 28.61 | 28.75 | 28.16 | 28.36 | 2,915,300 | -0.25(-0.87%) |
Jul 22, 2005 | 28.76 | 28.92 | 28.25 | 28.61 | 3,285,300 | -0.02(-0.07%) |
Jul 21, 2005 | 28.70 | 29.00 | 28.46 | 28.63 | 5,408,800 | +0.09(+0.32%) |
Jul 20, 2005 | 28.00 | 28.73 | 27.91 | 28.54 | 6,536,900 | +0.44(+1.57%) |
Jul 19, 2005 | 27.89 | 28.15 | 27.69 | 28.10 | 5,152,900 | +0.43(+1.55%) |
Jul 18, 2005 | 27.50 | 27.78 | 27.46 | 27.67 | 3,249,900 | +0.17(+0.62%) |
Jul 15, 2005 | 27.59 | 27.68 | 27.37 | 27.50 | 3,914,200 | -0.07(-0.25%) |
Jul 14, 2005 | 27.42 | 27.77 | 27.42 | 27.57 | 5,005,800 | +0.15(+0.55%) |
Jul 13, 2005 | 27.52 | 27.71 | 27.28 | 27.42 | 5,130,200 | -0.24(-0.87%) |
Jul 12, 2005 | 27.58 | 27.74 | 27.31 | 27.66 | 5,212,700 | -0.03(-0.11%) |
Jul 11, 2005 | 27.53 | 27.95 | 27.40 | 27.69 | 7,913,500 | +0.49(+1.80%) |
Jul 08, 2005 | 27.20 | 27.30 | 26.75 | 27.20 | 10,157,000 | +1.11(+4.25%) |
Jul 07, 2005 | 25.85 | 26.23 | 25.55 | 26.09 | 5,203,300 | +0.09(+0.35%) |
Jul 06, 2005 | 26.21 | 26.33 | 25.95 | 26.00 | 6,767,200 | -0.20(-0.76%) |
Jul 05, 2005 | 26.14 | 26.40 | 25.90 | 26.20 | 6,738,200 | +0.06(+0.23%) |
Jul 01, 2005 | 26.25 | 26.29 | 26.00 | 26.14 | 3,466,400 | +0.01(+0.04%) |
Jun 30, 2005 | 26.27 | 26.29 | 26.02 | 26.13 | 4,476,300 | -0.17(-0.65%) |
Jun 29, 2005 | 26.37 | 26.61 | 26.24 | 26.30 | 3,884,800 | -0.07(-0.27%) |
Jun 28, 2005 | 26.09 | 26.45 | 26.05 | 26.37 | 4,263,500 | +0.28(+1.07%) |
Jun 27, 2005 | 26.30 | 26.46 | 25.91 | 26.09 | 5,260,800 | -0.37(-1.40%) |
Jun 24, 2005 | 27.00 | 27.20 | 26.15 | 26.46 | 10,186,300 | -0.73(-2.68%) |
Jun 23, 2005 | 27.60 | 27.70 | 27.14 | 27.19 | 4,435,400 | -0.50(-1.81%) |
Jun 22, 2005 | 27.81 | 27.97 | 27.55 | 27.69 | 2,745,700 | -0.11(-0.40%) |
Jun 21, 2005 | 27.92 | 28.10 | 27.65 | 27.80 | 3,234,800 | -0.20(-0.71%) |
Jun 20, 2005 | 28.14 | 28.19 | 27.92 | 28.00 | 3,703,200 | -0.25(-0.88%) |
Jun 17, 2005 | 28.50 | 28.55 | 28.12 | 28.25 | 9,059,200 | +0.32(+1.15%) |
Jun 16, 2005 | 27.51 | 28.23 | 27.51 | 27.93 | 6,663,100 | +0.37(+1.34%) |
Jun 15, 2005 | 27.40 | 27.60 | 27.34 | 27.56 | 4,222,100 | +0.29(+1.06%) |
Jun 14, 2005 | 27.29 | 27.41 | 27.15 | 27.27 | 2,709,500 | -0.13(-0.47%) |
Jun 13, 2005 | 27.08 | 27.49 | 26.89 | 27.40 | 4,443,400 | +0.30(+1.11%) |
Jun 10, 2005 | 27.00 | 27.20 | 26.87 | 27.10 | 3,390,900 | +0.13(+0.48%) |
Jun 09, 2005 | 27.12 | 27.17 | 26.71 | 26.97 | 4,746,500 | -0.31(-1.14%) |
Jun 08, 2005 | 27.32 | 27.50 | 27.27 | 27.28 | 2,462,300 | +0.00(+0.00%) |
Jun 07, 2005 | 27.40 | 27.77 | 27.28 | 27.28 | 4,119,600 | -0.05(-0.18%) |
Jun 06, 2005 | 27.41 | 27.60 | 27.30 | 27.33 | 2,107,600 | +0.01(+0.04%) |
Jun 03, 2005 | 27.60 | 27.97 | 27.20 | 27.32 | 4,771,200 | -0.45(-1.62%) |
Jun 02, 2005 | 27.70 | 27.87 | 27.56 | 27.77 | 2,934,200 | +0.11(+0.40%) |
Jun 01, 2005 | 27.18 | 27.78 | 27.13 | 27.66 | 4,133,800 | +0.56(+2.07%) |
May 31, 2005 | 27.46 | 27.47 | 26.87 | 27.10 | 6,998,300 | -0.37(-1.35%) |
May 27, 2005 | 27.41 | 27.55 | 27.20 | 27.47 | 3,072,000 | +0.13(+0.48%) |
May 26, 2005 | 27.50 | 27.53 | 27.21 | 27.34 | 3,815,200 | +0.18(+0.66%) |
May 25, 2005 | 27.44 | 27.45 | 26.94 | 27.16 | 4,536,100 | -0.30(-1.09%) |
May 24, 2005 | 27.57 | 27.77 | 27.41 | 27.46 | 3,223,900 | -0.28(-1.01%) |
May 23, 2005 | 27.55 | 27.90 | 27.44 | 27.74 | 3,962,400 | +0.29(+1.06%) |
May 20, 2005 | 27.60 | 27.63 | 27.36 | 27.45 | 3,302,800 | -0.22(-0.80%) |
May 19, 2005 | 27.95 | 27.95 | 27.39 | 27.67 | 3,944,800 | -0.18(-0.65%) |
May 18, 2005 | 27.41 | 28.09 | 27.35 | 27.85 | 6,671,900 | +0.64(+2.35%) |
May 17, 2005 | 26.59 | 27.34 | 26.59 | 27.21 | 5,392,300 | +0.61(+2.29%) |
May 16, 2005 | 26.50 | 26.79 | 26.39 | 26.60 | 6,653,200 | -0.10(-0.37%) |
May 13, 2005 | 27.35 | 27.49 | 26.03 | 26.70 | 11,028,700 | -0.85(-3.09%) |
May 12, 2005 | 28.41 | 28.50 | 27.39 | 27.55 | 6,507,400 | -0.85(-2.99%) |
May 11, 2005 | 28.68 | 28.84 | 28.18 | 28.40 | 4,758,500 | -0.23(-0.80%) |
May 10, 2005 | 29.31 | 29.32 | 28.52 | 28.63 | 4,489,400 | -0.72(-2.45%) |
May 09, 2005 | 29.42 | 29.62 | 29.11 | 29.35 | 3,154,200 | +0.03(+0.10%) |
May 06, 2005 | 29.65 | 29.70 | 29.30 | 29.32 | 3,041,100 | -0.03(-0.10%) |
May 05, 2005 | 29.60 | 29.76 | 29.20 | 29.35 | 2,823,700 | -0.11(-0.37%) |
May 04, 2005 | 29.18 | 29.50 | 29.15 | 29.46 | 3,362,800 | +0.16(+0.55%) |
May 03, 2005 | 29.40 | 29.59 | 29.22 | 29.30 | 5,095,700 | +0.11(+0.38%) |