Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 26.91 | 27.21 | 26.91 | 27.15 | 289,231 | +0.18(+0.67%) |
Jul 28, 2005 | 27.05 | 27.14 | 26.93 | 26.97 | 258,439 | +0.00(+0.00%) |
Jul 27, 2005 | 27.02 | 27.08 | 26.85 | 26.97 | 201,838 | -0.08(-0.29%) |
Jul 26, 2005 | 26.94 | 27.23 | 26.89 | 27.05 | 152,892 | +0.13(+0.48%) |
Jul 25, 2005 | 27.29 | 27.36 | 26.78 | 26.92 | 166,419 | -0.41(-1.50%) |
Jul 22, 2005 | 26.66 | 27.33 | 26.61 | 27.33 | 223,909 | +0.64(+2.40%) |
Jul 21, 2005 | 27.50 | 27.50 | 26.68 | 26.69 | 201,127 | -0.75(-2.74%) |
Jul 20, 2005 | 27.02 | 27.44 | 26.91 | 27.44 | 244,022 | +0.33(+1.20%) |
Jul 19, 2005 | 27.20 | 27.20 | 26.88 | 27.11 | 169,801 | -0.09(-0.33%) |
Jul 18, 2005 | 27.26 | 27.39 | 27.14 | 27.20 | 182,260 | -0.09(-0.33%) |
Jul 15, 2005 | 27.49 | 27.65 | 27.26 | 27.29 | 168,555 | -0.26(-0.96%) |
Jul 14, 2005 | 28.00 | 28.06 | 27.33 | 27.56 | 386,235 | -0.44(-1.57%) |
Jul 13, 2005 | 28.37 | 28.59 | 27.59 | 28.00 | 700,028 | -0.65(-2.27%) |
Jul 12, 2005 | 28.88 | 28.88 | 28.58 | 28.65 | 220,527 | -0.18(-0.62%) |
Jul 11, 2005 | 28.51 | 29.05 | 28.44 | 28.83 | 196,499 | +0.41(+1.44%) |
Jul 08, 2005 | 27.87 | 28.47 | 27.85 | 28.42 | 189,201 | +0.51(+1.81%) |
Jul 07, 2005 | 27.75 | 28.07 | 27.67 | 27.91 | 344,585 | +0.16(+0.59%) |
Jul 06, 2005 | 28.18 | 28.25 | 27.74 | 27.75 | 291,367 | -0.70(-2.45%) |
Jul 05, 2005 | 28.15 | 28.60 | 28.14 | 28.45 | 176,742 | +0.30(+1.06%) |
Jul 01, 2005 | 27.98 | 28.19 | 27.97 | 28.15 | 91,130 | +0.11(+0.40%) |
Jun 30, 2005 | 28.01 | 28.28 | 27.98 | 28.04 | 172,826 | +0.08(+0.28%) |
Jun 29, 2005 | 28.08 | 28.20 | 27.73 | 27.96 | 181,548 | -0.12(-0.44%) |
Jun 28, 2005 | 27.53 | 28.09 | 27.53 | 28.08 | 273,924 | +0.61(+2.21%) |
Jun 27, 2005 | 27.33 | 27.69 | 27.08 | 27.47 | 470,067 | +0.14(+0.51%) |
Jun 24, 2005 | 27.84 | 28.12 | 27.32 | 27.33 | 2,222,898 | -0.59(-2.11%) |
Jun 23, 2005 | 27.74 | 28.06 | 27.59 | 27.92 | 218,925 | +0.15(+0.53%) |
Jun 22, 2005 | 27.70 | 27.81 | 27.61 | 27.78 | 238,504 | +0.11(+0.39%) |
Jun 21, 2005 | 28.06 | 28.06 | 27.55 | 27.67 | 190,269 | -0.38(-1.36%) |
Jun 20, 2005 | 27.95 | 28.07 | 27.68 | 28.05 | 152,892 | +0.15(+0.54%) |
Jun 17, 2005 | 28.08 | 28.15 | 27.85 | 27.90 | 168,021 | -0.16(-0.56%) |
Jun 16, 2005 | 28.18 | 28.18 | 27.98 | 28.06 | 67,279 | -0.11(-0.40%) |
Jun 15, 2005 | 28.06 | 28.18 | 27.83 | 28.17 | 164,105 | +0.15(+0.52%) |
Jun 14, 2005 | 27.78 | 28.20 | 27.78 | 28.02 | 362,918 | +0.22(+0.79%) |
Jun 13, 2005 | 28.06 | 28.06 | 27.72 | 27.81 | 352,595 | -0.26(-0.92%) |
Jun 10, 2005 | 27.92 | 28.06 | 27.92 | 28.06 | 126,549 | +0.06(+0.22%) |
Jun 09, 2005 | 27.92 | 28.05 | 27.87 | 28.00 | 206,644 | +0.08(+0.30%) |
Jun 08, 2005 | 27.56 | 28.06 | 27.56 | 27.92 | 311,835 | +0.35(+1.28%) |
Jun 07, 2005 | 27.37 | 28.04 | 27.37 | 27.56 | 313,437 | +0.19(+0.70%) |
Jun 06, 2005 | 27.33 | 27.59 | 27.33 | 27.37 | 262,889 | +0.03(+0.12%) |
Jun 03, 2005 | 27.38 | 27.47 | 27.31 | 27.34 | 241,708 | -0.04(-0.14%) |
Jun 02, 2005 | 27.09 | 27.45 | 27.08 | 27.38 | 426,460 | +0.15(+0.56%) |
Jun 01, 2005 | 27.00 | 27.28 | 26.98 | 27.23 | 342,627 | +0.26(+0.96%) |
May 31, 2005 | 26.66 | 27.07 | 26.66 | 26.97 | 298,308 | +0.31(+1.16%) |
May 27, 2005 | 26.65 | 26.79 | 26.63 | 26.66 | 171,224 | +0.02(+0.06%) |
May 26, 2005 | 26.55 | 26.69 | 26.46 | 26.64 | 246,336 | +0.11(+0.40%) |
May 25, 2005 | 26.66 | 26.66 | 26.18 | 26.54 | 288,341 | -0.13(-0.48%) |
May 24, 2005 | 26.68 | 27.10 | 26.52 | 26.66 | 544,822 | +0.07(+0.25%) |
May 23, 2005 | 26.31 | 26.66 | 26.21 | 26.60 | 372,351 | +0.30(+1.13%) |
May 20, 2005 | 25.87 | 26.32 | 25.85 | 26.30 | 364,876 | +0.43(+1.67%) |
May 19, 2005 | 25.37 | 25.90 | 25.36 | 25.87 | 220,883 | +0.53(+2.08%) |
May 18, 2005 | 25.34 | 25.45 | 25.29 | 25.34 | 293,147 | +0.00(+0.00%) |
May 17, 2005 | 25.20 | 25.54 | 25.10 | 25.34 | 219,815 | +0.07(+0.29%) |
May 16, 2005 | 24.91 | 25.33 | 24.91 | 25.27 | 226,935 | +0.36(+1.44%) |
May 13, 2005 | 25.51 | 25.59 | 24.74 | 24.91 | 280,509 | -0.52(-2.05%) |
May 12, 2005 | 25.61 | 25.76 | 25.22 | 25.43 | 250,429 | -0.30(-1.18%) |
May 11, 2005 | 25.79 | 25.91 | 25.41 | 25.73 | 265,202 | -0.08(-0.33%) |
May 10, 2005 | 25.48 | 26.04 | 25.45 | 25.82 | 331,770 | +0.33(+1.30%) |
May 09, 2005 | 25.27 | 25.62 | 25.09 | 25.48 | 343,873 | +0.31(+1.25%) |
May 06, 2005 | 25.28 | 25.48 | 25.04 | 25.17 | 398,872 | -0.11(-0.44%) |
May 05, 2005 | 24.83 | 25.61 | 24.83 | 25.28 | 860,218 | +0.56(+2.27%) |
May 04, 2005 | 23.60 | 24.72 | 23.60 | 24.72 | 612,992 | +1.20(+5.09%) |
May 03, 2005 | 23.59 | 23.79 | 23.49 | 23.52 | 204,864 | -0.01(-0.05%) |