Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 27.81 | 27.94 | 27.41 | 27.41 | 500,918 | -0.48(-1.73%) |
Jul 28, 2005 | 27.75 | 28.06 | 27.72 | 27.89 | 688,048 | +0.12(+0.44%) |
Jul 27, 2005 | 27.65 | 27.78 | 27.20 | 27.77 | 708,164 | +0.11(+0.41%) |
Jul 26, 2005 | 27.23 | 27.71 | 27.16 | 27.65 | 695,871 | +0.51(+1.87%) |
Jul 25, 2005 | 27.55 | 27.65 | 27.02 | 27.15 | 473,599 | -0.35(-1.29%) |
Jul 22, 2005 | 27.54 | 27.70 | 27.32 | 27.50 | 620,249 | +0.08(+0.29%) |
Jul 21, 2005 | 27.42 | 27.69 | 27.16 | 27.42 | 1,191,077 | -0.10(-0.35%) |
Jul 20, 2005 | 27.49 | 27.62 | 27.11 | 27.52 | 968,185 | -0.19(-0.70%) |
Jul 19, 2005 | 27.74 | 27.96 | 27.53 | 27.71 | 1,134,951 | +0.10(+0.35%) |
Jul 18, 2005 | 27.30 | 27.78 | 27.18 | 27.61 | 684,944 | +0.27(+1.00%) |
Jul 15, 2005 | 27.38 | 27.49 | 27.22 | 27.34 | 816,444 | +0.04(+0.15%) |
Jul 14, 2005 | 27.34 | 27.42 | 27.09 | 27.30 | 1,488,226 | +0.22(+0.80%) |
Jul 13, 2005 | 27.19 | 27.28 | 27.02 | 27.08 | 534,196 | -0.28(-1.03%) |
Jul 12, 2005 | 27.19 | 27.54 | 27.12 | 27.36 | 1,117,690 | +0.12(+0.44%) |
Jul 11, 2005 | 26.97 | 27.53 | 26.90 | 27.24 | 1,166,739 | +0.39(+1.44%) |
Jul 08, 2005 | 26.47 | 26.94 | 26.28 | 26.86 | 669,298 | +0.45(+1.71%) |
Jul 07, 2005 | 26.09 | 26.43 | 26.07 | 26.41 | 1,036,853 | -0.05(-0.18%) |
Jul 06, 2005 | 26.78 | 26.87 | 26.44 | 26.45 | 736,849 | -0.33(-1.23%) |
Jul 05, 2005 | 26.41 | 26.90 | 26.32 | 26.79 | 1,230,192 | +0.32(+1.22%) |
Jul 01, 2005 | 26.36 | 26.56 | 26.18 | 26.46 | 665,324 | +0.08(+0.31%) |
Jun 30, 2005 | 26.60 | 26.65 | 26.13 | 26.38 | 1,523,491 | -0.22(-0.82%) |
Jun 29, 2005 | 26.50 | 26.70 | 26.20 | 26.60 | 716,608 | +0.23(+0.85%) |
Jun 28, 2005 | 26.05 | 26.53 | 26.01 | 26.37 | 980,851 | +0.38(+1.46%) |
Jun 27, 2005 | 25.88 | 26.09 | 25.61 | 26.00 | 862,885 | -0.06(-0.22%) |
Jun 24, 2005 | 26.19 | 26.29 | 25.95 | 26.05 | 1,014,998 | -0.20(-0.77%) |
Jun 23, 2005 | 26.86 | 26.92 | 26.14 | 26.25 | 1,009,162 | -0.64(-2.37%) |
Jun 22, 2005 | 26.08 | 27.06 | 26.08 | 26.89 | 1,437,811 | +0.69(+2.64%) |
Jun 21, 2005 | 26.18 | 26.40 | 26.14 | 26.20 | 525,380 | -0.13(-0.49%) |
Jun 20, 2005 | 26.33 | 26.57 | 26.10 | 26.33 | 667,684 | -0.27(-1.00%) |
Jun 17, 2005 | 26.77 | 26.80 | 26.29 | 26.59 | 1,134,951 | +0.08(+0.30%) |
Jun 16, 2005 | 26.28 | 26.59 | 26.28 | 26.51 | 920,999 | +0.02(+0.09%) |
Jun 15, 2005 | 26.56 | 26.75 | 26.29 | 26.49 | 891,445 | -0.06(-0.24%) |
Jun 14, 2005 | 26.46 | 27.08 | 26.41 | 26.55 | 1,550,561 | -0.04(-0.15%) |
Jun 13, 2005 | 26.35 | 26.79 | 26.33 | 26.59 | 937,886 | +0.13(+0.49%) |
Jun 10, 2005 | 26.45 | 26.52 | 26.15 | 26.46 | 958,623 | +0.00(+0.00%) |
Jun 09, 2005 | 26.25 | 26.72 | 26.05 | 26.46 | 3,001,660 | -0.32(-1.20%) |
Jun 08, 2005 | 26.41 | 27.17 | 26.33 | 26.79 | 2,909,895 | +0.85(+3.26%) |
Jun 07, 2005 | 25.73 | 26.30 | 25.73 | 25.94 | 1,229,695 | +0.19(+0.72%) |
Jun 06, 2005 | 25.73 | 25.87 | 25.45 | 25.75 | 905,849 | -0.02(-0.09%) |
Jun 03, 2005 | 25.79 | 26.09 | 25.73 | 25.78 | 1,200,515 | -0.10(-0.37%) |
Jun 02, 2005 | 25.57 | 25.92 | 25.42 | 25.88 | 1,220,631 | +0.34(+1.32%) |
Jun 01, 2005 | 25.05 | 25.74 | 25.01 | 25.54 | 1,540,379 | +0.47(+1.86%) |
May 31, 2005 | 25.46 | 25.47 | 25.02 | 25.07 | 739,456 | -0.38(-1.49%) |
May 27, 2005 | 25.12 | 25.48 | 25.12 | 25.45 | 608,825 | +0.30(+1.18%) |
May 26, 2005 | 25.07 | 25.37 | 24.88 | 25.15 | 723,562 | +0.08(+0.32%) |
May 25, 2005 | 25.39 | 25.39 | 24.97 | 25.07 | 949,062 | -0.30(-1.17%) |
May 24, 2005 | 25.10 | 25.42 | 25.05 | 25.37 | 1,574,403 | +0.06(+0.25%) |
May 23, 2005 | 24.84 | 25.43 | 24.84 | 25.30 | 1,479,161 | +0.49(+1.98%) |
May 20, 2005 | 25.01 | 25.01 | 24.52 | 24.81 | 1,347,661 | +0.06(+0.26%) |
May 19, 2005 | 24.70 | 25.09 | 24.59 | 24.75 | 1,457,307 | +0.06(+0.26%) |
May 18, 2005 | 24.36 | 24.91 | 24.09 | 24.68 | 2,264,066 | +0.85(+3.58%) |
May 17, 2005 | 23.68 | 24.14 | 23.59 | 23.83 | 1,898,249 | +0.17(+0.71%) |
May 16, 2005 | 23.70 | 23.80 | 23.50 | 23.66 | 1,502,506 | +0.06(+0.27%) |
May 13, 2005 | 24.96 | 24.96 | 23.03 | 23.60 | 4,195,221 | -0.38(-1.58%) |
May 12, 2005 | 24.19 | 24.40 | 23.52 | 23.97 | 2,979,060 | -0.31(-1.26%) |
May 11, 2005 | 24.28 | 24.46 | 24.02 | 24.28 | 1,430,733 | +0.12(+0.50%) |
May 10, 2005 | 24.48 | 24.55 | 24.10 | 24.16 | 1,608,923 | -0.39(-1.57%) |
May 09, 2005 | 24.65 | 24.71 | 24.37 | 24.55 | 971,413 | -0.01(-0.03%) |
May 06, 2005 | 24.55 | 24.75 | 24.49 | 24.55 | 1,436,197 | +0.06(+0.23%) |
May 05, 2005 | 24.53 | 24.73 | 24.32 | 24.50 | 1,352,007 | +0.06(+0.26%) |
May 04, 2005 | 24.44 | 24.67 | 24.24 | 24.43 | 1,589,800 | +0.05(+0.20%) |
May 03, 2005 | 24.22 | 24.55 | 24.19 | 24.39 | 1,478,789 | +0.09(+0.36%) |