Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.62 | 28.79 | 28.32 | 28.50 | 950,173 | -0.16(-0.57%) |
Jul 28, 2005 | 28.71 | 28.89 | 28.44 | 28.66 | 847,535 | -0.05(-0.16%) |
Jul 27, 2005 | 28.89 | 28.94 | 28.54 | 28.71 | 644,914 | -0.18(-0.63%) |
Jul 26, 2005 | 29.06 | 29.14 | 28.78 | 28.89 | 1,014,100 | -0.24(-0.84%) |
Jul 25, 2005 | 28.73 | 29.62 | 28.69 | 29.13 | 1,541,335 | +0.39(+1.35%) |
Jul 22, 2005 | 28.41 | 28.74 | 28.30 | 28.74 | 1,178,232 | +0.18(+0.63%) |
Jul 21, 2005 | 29.66 | 29.66 | 28.51 | 28.56 | 891,554 | -0.48(-1.65%) |
Jul 20, 2005 | 28.43 | 29.12 | 28.26 | 29.04 | 978,818 | +0.52(+1.84%) |
Jul 19, 2005 | 28.23 | 28.63 | 28.16 | 28.52 | 814,023 | +0.35(+1.25%) |
Jul 18, 2005 | 28.22 | 28.35 | 28.13 | 28.16 | 292,760 | -0.05(-0.16%) |
Jul 15, 2005 | 28.37 | 28.40 | 28.16 | 28.21 | 486,644 | -0.17(-0.61%) |
Jul 14, 2005 | 28.34 | 28.56 | 28.30 | 28.38 | 733,063 | +0.06(+0.22%) |
Jul 13, 2005 | 28.44 | 28.55 | 28.18 | 28.32 | 423,933 | -0.14(-0.51%) |
Jul 12, 2005 | 28.46 | 28.71 | 28.36 | 28.46 | 629,651 | -0.12(-0.41%) |
Jul 11, 2005 | 28.40 | 28.61 | 28.28 | 28.58 | 614,831 | +0.21(+0.73%) |
Jul 08, 2005 | 27.77 | 28.43 | 27.69 | 28.37 | 1,123,263 | +0.60(+2.15%) |
Jul 07, 2005 | 27.62 | 27.95 | 27.54 | 27.78 | 1,169,937 | -0.05(-0.16%) |
Jul 06, 2005 | 27.71 | 27.97 | 27.69 | 27.82 | 1,258,528 | -0.13(-0.45%) |
Jul 05, 2005 | 28.03 | 28.10 | 27.90 | 27.95 | 1,191,394 | -0.14(-0.52%) |
Jul 01, 2005 | 28.44 | 28.64 | 28.04 | 28.09 | 787,257 | -0.07(-0.26%) |
Jun 30, 2005 | 28.44 | 28.74 | 28.13 | 28.16 | 1,211,081 | -0.28(-0.99%) |
Jun 29, 2005 | 28.35 | 28.51 | 28.21 | 28.44 | 843,885 | +0.22(+0.77%) |
Jun 28, 2005 | 28.23 | 28.25 | 28.08 | 28.23 | 594,591 | -0.01(-0.03%) |
Jun 27, 2005 | 28.07 | 28.24 | 27.98 | 28.24 | 736,270 | +0.14(+0.48%) |
Jun 24, 2005 | 28.19 | 28.27 | 28.08 | 28.10 | 1,104,682 | -0.09(-0.32%) |
Jun 23, 2005 | 28.57 | 28.63 | 28.09 | 28.19 | 1,295,912 | -0.65(-2.26%) |
Jun 22, 2005 | 28.89 | 29.03 | 28.81 | 28.84 | 721,782 | -0.03(-0.09%) |
Jun 21, 2005 | 29.01 | 29.18 | 28.71 | 28.87 | 1,165,402 | -0.16(-0.56%) |
Jun 20, 2005 | 28.98 | 29.20 | 28.94 | 29.03 | 1,170,048 | -0.05(-0.16%) |
Jun 17, 2005 | 29.07 | 29.20 | 28.91 | 29.08 | 2,216,776 | +0.01(+0.03%) |
Jun 16, 2005 | 27.60 | 29.64 | 27.40 | 29.07 | 4,556,098 | +1.27(+4.59%) |
Jun 15, 2005 | 28.07 | 28.10 | 27.72 | 27.79 | 666,702 | -0.21(-0.74%) |
Jun 14, 2005 | 28.03 | 28.06 | 27.90 | 28.00 | 1,041,419 | -0.03(-0.10%) |
Jun 13, 2005 | 27.91 | 28.21 | 27.88 | 28.03 | 1,143,282 | +0.18(+0.65%) |
Jun 10, 2005 | 27.85 | 27.89 | 27.68 | 27.85 | 1,051,152 | +0.00(+0.00%) |
Jun 09, 2005 | 27.83 | 27.98 | 27.69 | 27.85 | 997,289 | +0.03(+0.10%) |
Jun 08, 2005 | 28.01 | 28.10 | 27.82 | 27.82 | 806,613 | -0.07(-0.26%) |
Jun 07, 2005 | 27.91 | 28.12 | 27.84 | 27.89 | 694,795 | -0.06(-0.23%) |
Jun 06, 2005 | 27.94 | 28.13 | 27.88 | 27.96 | 873,084 | -0.02(-0.06%) |
Jun 03, 2005 | 28.07 | 28.25 | 27.93 | 27.97 | 640,379 | -0.21(-0.74%) |
Jun 02, 2005 | 28.27 | 28.38 | 28.07 | 28.18 | 947,297 | -0.16(-0.57%) |
Jun 01, 2005 | 28.30 | 28.42 | 28.18 | 28.35 | 1,297,792 | -0.02(-0.06%) |
May 31, 2005 | 28.44 | 28.52 | 28.34 | 28.36 | 841,894 | -0.21(-0.73%) |
May 27, 2005 | 28.63 | 28.67 | 28.46 | 28.57 | 1,109,659 | -0.04(-0.13%) |
May 26, 2005 | 28.49 | 28.70 | 28.41 | 28.61 | 1,677,596 | -0.24(-0.82%) |
May 25, 2005 | 29.20 | 29.35 | 28.73 | 28.84 | 1,559,474 | -0.56(-1.91%) |
May 24, 2005 | 29.48 | 29.61 | 28.97 | 29.40 | 1,191,504 | -0.36(-1.21%) |
May 23, 2005 | 29.68 | 29.91 | 29.56 | 29.76 | 815,903 | +0.11(+0.37%) |
May 20, 2005 | 30.04 | 30.11 | 29.62 | 29.66 | 737,929 | -0.34(-1.15%) |
May 19, 2005 | 30.10 | 30.33 | 29.93 | 30.00 | 648,896 | -0.10(-0.33%) |
May 18, 2005 | 30.38 | 30.68 | 29.99 | 30.10 | 1,007,353 | -0.22(-0.72%) |
May 17, 2005 | 29.63 | 30.42 | 29.48 | 30.32 | 1,545,649 | +0.55(+1.85%) |
May 16, 2005 | 29.54 | 29.83 | 29.48 | 29.76 | 585,853 | +0.18(+0.61%) |
May 13, 2005 | 29.61 | 29.70 | 29.24 | 29.58 | 617,264 | +0.03(+0.09%) |
May 12, 2005 | 28.55 | 30.04 | 28.55 | 29.56 | 719,017 | +0.22(+0.74%) |
May 11, 2005 | 30.06 | 30.06 | 29.29 | 29.34 | 1,151,135 | -0.61(-2.02%) |
May 10, 2005 | 29.88 | 30.08 | 29.85 | 29.95 | 637,725 | -0.16(-0.54%) |
May 09, 2005 | 30.04 | 30.25 | 29.99 | 30.11 | 696,565 | -0.03(-0.09%) |
May 06, 2005 | 30.42 | 30.45 | 29.97 | 30.14 | 531,327 | -0.06(-0.21%) |
May 05, 2005 | 30.17 | 30.31 | 29.99 | 30.20 | 645,578 | +0.03(+0.09%) |
May 04, 2005 | 29.97 | 30.27 | 29.76 | 30.17 | 1,065,087 | +0.38(+1.27%) |
May 03, 2005 | 29.78 | 29.93 | 29.55 | 29.79 | 1,029,142 | -0.18(-0.60%) |